Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.62 | 75.66 | 75.13 | 75.38 | 2,094,575 | -0.24(-0.31%) |
Sep 29, 2014 | 75.17 | 75.70 | 75.04 | 75.62 | 1,643,391 | +0.04(+0.06%) |
Sep 26, 2014 | 75.01 | 75.71 | 74.89 | 75.58 | 1,717,929 | +0.46(+0.61%) |
Sep 25, 2014 | 75.80 | 75.86 | 75.07 | 75.12 | 2,305,712 | -1.16(-1.52%) |
Sep 24, 2014 | 74.61 | 76.36 | 74.61 | 76.29 | 3,246,241 | +1.67(+2.24%) |
Sep 23, 2014 | 75.36 | 75.46 | 74.61 | 74.61 | 1,914,310 | -0.84(-1.11%) |
Sep 22, 2014 | 75.00 | 75.74 | 74.98 | 75.45 | 2,600,029 | +0.52(+0.69%) |
Sep 19, 2014 | 75.05 | 75.12 | 74.77 | 74.93 | 2,594,233 | +0.15(+0.20%) |
Sep 18, 2014 | 74.91 | 74.99 | 74.63 | 74.79 | 1,420,547 | +0.00(+0.00%) |
Sep 17, 2014 | 74.98 | 75.25 | 74.70 | 74.79 | 1,953,990 | -0.09(-0.12%) |
Sep 16, 2014 | 75.26 | 75.26 | 74.40 | 74.88 | 2,332,839 | +0.32(+0.43%) |
Sep 15, 2014 | 74.30 | 74.68 | 74.17 | 74.56 | 2,277,295 | +0.26(+0.35%) |
Sep 12, 2014 | 75.03 | 75.03 | 73.96 | 74.30 | 1,747,867 | -0.73(-0.97%) |
Sep 11, 2014 | 74.91 | 75.08 | 74.63 | 75.03 | 2,031,457 | +0.12(+0.16%) |
Sep 10, 2014 | 75.03 | 75.05 | 74.57 | 74.91 | 2,118,905 | +0.03(+0.04%) |
Sep 09, 2014 | 74.97 | 75.12 | 74.47 | 74.88 | 2,823,923 | -0.09(-0.12%) |
Sep 08, 2014 | 75.12 | 75.47 | 74.81 | 74.97 | 1,704,717 | -0.36(-0.48%) |
Sep 05, 2014 | 75.43 | 75.61 | 75.23 | 75.33 | 2,465,188 | -0.03(-0.04%) |
Sep 04, 2014 | 75.44 | 75.63 | 75.22 | 75.36 | 1,980,145 | -0.01(-0.01%) |
Sep 03, 2014 | 75.48 | 75.64 | 75.31 | 75.37 | 1,839,662 | +0.27(+0.36%) |
Sep 02, 2014 | 75.21 | 75.49 | 74.78 | 75.10 | 2,601,357 | +0.00(+0.00%) |
Aug 29, 2014 | 75.44 | 75.10 | 75.10 | 75.10 | 2,040,176 | -0.10(-0.13%) |
Aug 28, 2014 | 75.62 | 75.62 | 75.12 | 75.19 | 1,550,794 | -0.54(-0.72%) |
Aug 27, 2014 | 75.10 | 75.74 | 75.10 | 75.74 | 2,439,238 | +0.55(+0.73%) |
Aug 26, 2014 | 75.93 | 76.20 | 75.18 | 75.19 | 1,915,211 | -0.75(-0.99%) |
Aug 25, 2014 | 75.95 | 76.25 | 75.66 | 75.94 | 1,477,192 | +0.31(+0.40%) |
Aug 22, 2014 | 76.01 | 76.11 | 75.60 | 75.63 | 1,214,367 | -0.29(-0.38%) |
Aug 21, 2014 | 75.62 | 76.14 | 75.55 | 75.92 | 1,501,495 | +0.42(+0.56%) |
Aug 20, 2014 | 75.20 | 75.55 | 75.13 | 75.49 | 1,201,211 | +0.08(+0.10%) |
Aug 19, 2014 | 75.70 | 75.74 | 75.37 | 75.42 | 1,255,692 | -0.13(-0.17%) |
Aug 18, 2014 | 75.31 | 75.67 | 75.18 | 75.54 | 1,854,810 | +0.64(+0.85%) |
Aug 15, 2014 | 75.42 | 75.44 | 74.62 | 74.90 | 1,748,798 | -0.25(-0.33%) |
Aug 14, 2014 | 74.92 | 75.26 | 74.91 | 75.15 | 1,329,820 | +0.10(+0.13%) |
Aug 13, 2014 | 75.17 | 75.49 | 74.88 | 75.05 | 1,581,392 | +0.22(+0.30%) |
Aug 12, 2014 | 75.01 | 75.10 | 74.60 | 74.83 | 1,492,622 | -0.31(-0.41%) |
Aug 11, 2014 | 75.14 | 75.45 | 74.61 | 75.14 | 1,973,329 | +0.52(+0.70%) |
Aug 08, 2014 | 73.92 | 74.39 | 73.55 | 74.62 | 1,993,740 | +0.79(+1.06%) |
Aug 07, 2014 | 74.30 | 74.55 | 73.65 | 73.83 | 2,206,932 | -0.37(-0.50%) |
Aug 06, 2014 | 72.62 | 74.25 | 72.56 | 74.20 | 3,769,348 | +1.45(+2.00%) |
Aug 05, 2014 | 72.82 | 73.18 | 72.45 | 72.75 | 2,013,099 | -0.42(-0.58%) |
Aug 04, 2014 | 73.23 | 73.30 | 72.72 | 73.17 | 3,125,211 | +0.23(+0.31%) |
Aug 01, 2014 | 72.02 | 73.39 | 71.97 | 72.94 | 3,873,734 | +0.72(+0.99%) |
Jul 31, 2014 | 72.91 | 74.17 | 72.21 | 72.22 | 3,090,454 | -1.55(-2.10%) |
Jul 30, 2014 | 74.66 | 74.78 | 73.31 | 73.77 | 3,642,512 | -0.69(-0.92%) |
Jul 29, 2014 | 75.30 | 75.35 | 74.46 | 74.46 | 2,389,347 | -0.85(-1.13%) |
Jul 28, 2014 | 75.35 | 75.62 | 74.94 | 75.31 | 1,606,412 | -0.15(-0.20%) |
Jul 25, 2014 | 76.10 | 76.22 | 75.44 | 75.46 | 2,126,365 | -0.67(-0.88%) |
Jul 24, 2014 | 76.20 | 76.46 | 76.08 | 76.13 | 2,932,483 | -0.01(-0.01%) |
Jul 23, 2014 | 76.11 | 76.52 | 75.84 | 76.14 | 3,369,896 | +0.46(+0.61%) |
Jul 22, 2014 | 77.12 | 77.32 | 75.65 | 75.68 | 6,058,587 | -2.41(-3.09%) |
Jul 21, 2014 | 78.59 | 78.68 | 77.91 | 78.09 | 3,335,122 | -0.68(-0.87%) |
Jul 18, 2014 | 78.61 | 78.79 | 78.12 | 78.77 | 1,975,034 | +0.43(+0.55%) |
Jul 17, 2014 | 79.09 | 79.28 | 78.30 | 78.34 | 1,875,521 | -1.09(-1.37%) |
Jul 16, 2014 | 79.34 | 79.58 | 78.93 | 79.43 | 2,061,548 | +0.31(+0.40%) |
Jul 15, 2014 | 78.86 | 79.25 | 78.66 | 79.12 | 2,322,346 | +0.54(+0.68%) |
Jul 14, 2014 | 78.62 | 79.06 | 78.54 | 78.59 | 1,754,816 | +0.29(+0.36%) |
Jul 11, 2014 | 78.36 | 78.42 | 78.14 | 78.30 | 1,159,835 | -0.14(-0.18%) |
Jul 10, 2014 | 78.20 | 78.61 | 78.17 | 78.44 | 1,317,886 | -0.17(-0.22%) |
Jul 09, 2014 | 78.22 | 78.73 | 78.22 | 78.61 | 1,530,658 | +0.40(+0.51%) |
Jul 08, 2014 | 77.86 | 78.38 | 77.65 | 78.22 | 1,617,076 | +0.24(+0.31%) |
Jul 07, 2014 | 77.79 | 78.05 | 77.63 | 77.97 | 1,154,585 | +0.18(+0.23%) |
Jul 03, 2014 | 77.27 | 77.79 | 77.79 | 77.79 | 1,289,168 | +0.31(+0.39%) |
Jul 02, 2014 | 77.59 | 77.82 | 77.36 | 77.49 | 1,279,106 | -0.06(-0.07%) |
Jul 01, 2014 | 77.06 | 77.75 | 76.79 | 77.54 | 1,650,962 | +0.21(+0.27%) |
Jun 30, 2014 | 77.55 | 77.95 | 77.19 | 77.33 | 1,729,786 | -0.10(-0.13%) |
Jun 27, 2014 | 77.08 | 77.62 | 76.76 | 77.44 | 1,790,845 | +0.36(+0.47%) |
Jun 26, 2014 | 77.36 | 77.36 | 76.66 | 77.08 | 1,468,788 | -0.38(-0.49%) |
Jun 25, 2014 | 77.47 | 77.64 | 77.22 | 77.46 | 1,490,233 | -0.13(-0.17%) |
Jun 24, 2014 | 77.59 | 77.80 | 77.33 | 77.59 | 1,462,853 | -0.22(-0.29%) |
Jun 23, 2014 | 78.38 | 78.38 | 77.65 | 77.81 | 1,442,039 | -0.52(-0.67%) |
Jun 20, 2014 | 79.22 | 79.22 | 78.00 | 78.34 | 3,580,929 | -0.31(-0.40%) |
Jun 19, 2014 | 77.85 | 78.72 | 77.76 | 78.65 | 2,024,307 | +0.76(+0.98%) |
Jun 18, 2014 | 77.15 | 77.89 | 76.89 | 77.88 | 1,741,507 | +0.63(+0.82%) |
Jun 17, 2014 | 77.07 | 77.47 | 76.76 | 77.25 | 1,409,968 | +0.11(+0.14%) |
Jun 16, 2014 | 76.76 | 77.46 | 76.57 | 77.14 | 1,546,600 | +0.19(+0.25%) |
Jun 13, 2014 | 76.60 | 77.18 | 76.38 | 76.95 | 1,480,634 | +0.37(+0.48%) |
Jun 12, 2014 | 77.02 | 77.12 | 76.25 | 76.58 | 1,705,326 | -0.67(-0.86%) |
Jun 11, 2014 | 77.38 | 77.58 | 77.05 | 77.24 | 1,168,981 | -0.31(-0.39%) |
Jun 10, 2014 | 77.64 | 77.92 | 77.39 | 77.55 | 1,379,322 | -0.09(-0.12%) |
Jun 06, 2014 | 77.40 | 77.75 | 77.20 | 77.64 | 1,625,105 | +0.39(+0.50%) |
Jun 05, 2014 | 77.47 | 77.57 | 76.95 | 77.25 | 1,775,389 | -0.18(-0.23%) |
Jun 04, 2014 | 76.74 | 77.50 | 76.49 | 77.43 | 2,246,476 | +0.76(+1.00%) |
Jun 03, 2014 | 77.23 | 77.45 | 76.64 | 76.67 | 1,724,431 | -0.68(-0.87%) |
Jun 02, 2014 | 77.52 | 77.54 | 77.16 | 77.34 | 1,332,590 | -0.19(-0.24%) |
May 30, 2014 | 76.65 | 77.63 | 76.65 | 77.53 | 2,249,002 | +0.75(+0.98%) |
May 29, 2014 | 76.54 | 76.83 | 76.31 | 76.78 | 1,438,542 | +0.50(+0.65%) |
May 28, 2014 | 76.45 | 76.54 | 76.08 | 76.28 | 1,463,784 | -0.01(-0.02%) |
May 27, 2014 | 76.53 | 76.61 | 76.24 | 76.29 | 1,809,255 | -0.12(-0.15%) |
May 23, 2014 | 75.98 | 76.41 | 76.41 | 76.41 | 1,265,369 | +0.35(+0.46%) |
May 22, 2014 | 75.85 | 76.16 | 75.71 | 76.06 | 792,089 | +0.14(+0.18%) |
May 21, 2014 | 75.72 | 76.04 | 75.45 | 75.92 | 1,568,834 | +0.32(+0.42%) |
May 20, 2014 | 75.62 | 76.23 | 75.58 | 75.60 | 1,925,366 | -0.11(-0.15%) |
May 19, 2014 | 75.88 | 76.11 | 75.37 | 75.72 | 2,949,374 | -0.92(-1.21%) |
May 16, 2014 | 76.10 | 76.81 | 75.99 | 76.64 | 1,772,582 | +0.22(+0.29%) |
May 15, 2014 | 76.50 | 76.87 | 76.26 | 76.42 | 1,740,516 | -0.19(-0.25%) |
May 14, 2014 | 76.72 | 77.13 | 76.52 | 76.61 | 1,277,528 | -0.18(-0.23%) |
May 13, 2014 | 76.32 | 76.83 | 76.17 | 76.79 | 1,719,604 | +0.75(+0.98%) |
May 12, 2014 | 76.60 | 76.69 | 75.92 | 76.05 | 2,116,280 | -0.42(-0.55%) |
May 09, 2014 | 76.41 | 76.65 | 76.35 | 76.47 | 1,859,002 | +0.07(+0.09%) |
May 08, 2014 | 76.34 | 76.70 | 76.25 | 76.40 | 1,829,281 | -0.17(-0.22%) |
May 07, 2014 | 76.16 | 76.83 | 75.98 | 76.56 | 2,354,302 | +0.75(+0.99%) |
May 06, 2014 | 76.07 | 76.38 | 75.77 | 75.81 | 2,094,249 | -0.26(-0.34%) |
May 05, 2014 | 76.20 | 76.41 | 76.01 | 76.07 | 1,741,245 | -0.55(-0.72%) |
May 02, 2014 | 76.60 | 76.94 | 76.42 | 76.62 | 1,837,478 | -0.14(-0.18%) |
May 01, 2014 | 77.16 | 77.35 | 76.32 | 76.76 | 2,526,793 | -0.70(-0.91%) |
Apr 30, 2014 | 76.67 | 77.63 | 76.62 | 77.46 | 2,925,786 | +0.79(+1.03%) |
Apr 29, 2014 | 76.67 | 77.39 | 76.55 | 76.67 | 2,697,634 | -0.08(-0.11%) |
Apr 28, 2014 | 75.68 | 76.94 | 75.57 | 76.76 | 4,082,324 | +1.37(+1.82%) |
Apr 25, 2014 | 75.26 | 75.56 | 75.06 | 75.38 | 2,655,003 | +0.14(+0.19%) |
Apr 24, 2014 | 75.09 | 75.61 | 74.92 | 75.24 | 2,709,668 | +0.22(+0.29%) |
Apr 23, 2014 | 74.90 | 75.24 | 74.58 | 75.02 | 3,405,488 | +0.21(+0.29%) |
Apr 22, 2014 | 76.76 | 76.80 | 74.54 | 74.80 | 6,488,742 | -1.75(-2.29%) |
Apr 21, 2014 | 75.24 | 77.63 | 75.22 | 76.56 | 4,077,657 | -1.10(-1.42%) |
Apr 17, 2014 | 77.35 | 77.66 | 77.66 | 77.66 | 4,365,903 | +0.09(+0.12%) |
Apr 16, 2014 | 76.75 | 77.67 | 76.67 | 77.57 | 2,702,177 | +1.28(+1.68%) |
Apr 15, 2014 | 76.41 | 76.57 | 76.00 | 76.29 | 3,126,659 | +0.13(+0.17%) |
Apr 14, 2014 | 76.02 | 76.32 | 75.83 | 76.16 | 2,322,450 | +0.42(+0.56%) |
Apr 11, 2014 | 76.56 | 77.03 | 75.69 | 75.74 | 3,023,667 | -0.91(-1.19%) |
Apr 10, 2014 | 76.81 | 77.82 | 76.65 | 76.65 | 3,620,002 | -0.11(-0.14%) |
Apr 09, 2014 | 76.61 | 77.24 | 76.41 | 76.76 | 3,277,219 | +0.34(+0.44%) |
Apr 08, 2014 | 75.87 | 76.56 | 75.78 | 76.42 | 2,637,270 | +0.43(+0.57%) |
Apr 07, 2014 | 75.76 | 76.74 | 75.58 | 75.98 | 3,109,203 | +0.23(+0.31%) |
Apr 04, 2014 | 76.02 | 76.67 | 75.63 | 75.75 | 2,589,247 | +0.01(+0.02%) |
Apr 03, 2014 | 75.87 | 76.16 | 75.59 | 75.74 | 2,221,606 | +0.17(+0.23%) |
Apr 02, 2014 | 76.03 | 76.18 | 75.29 | 75.56 | 2,794,461 | -0.07(-0.09%) |
Apr 01, 2014 | 75.76 | 76.00 | 74.91 | 75.63 | 2,936,662 | -0.45(-0.59%) |
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |
Mar 03, 2014 | 75.11 | 75.11 | 74.33 | 74.68 | 2,061,502 | -0.90(-1.19%) |
Feb 28, 2014 | 74.65 | 75.94 | 74.55 | 75.57 | 2,862,240 | +0.99(+1.33%) |
Feb 27, 2014 | 74.26 | 74.92 | 73.98 | 74.58 | 2,616,382 | +0.23(+0.31%) |
Feb 26, 2014 | 75.47 | 75.68 | 74.33 | 74.35 | 2,528,540 | -0.98(-1.30%) |
Feb 25, 2014 | 75.52 | 75.84 | 75.25 | 75.33 | 1,967,415 | -0.12(-0.15%) |
Feb 24, 2014 | 75.41 | 76.18 | 75.23 | 75.44 | 2,678,140 | +0.21(+0.28%) |
Feb 21, 2014 | 75.57 | 76.22 | 75.17 | 75.23 | 2,403,487 | -0.08(-0.11%) |
Feb 20, 2014 | 74.73 | 75.80 | 74.65 | 75.31 | 2,592,798 | +0.81(+1.09%) |
Feb 19, 2014 | 74.94 | 75.33 | 74.42 | 74.50 | 2,385,993 | -0.65(-0.87%) |
Feb 18, 2014 | 75.33 | 75.42 | 74.53 | 75.15 | 2,267,410 | -0.35(-0.46%) |
Feb 14, 2014 | 74.46 | 75.50 | 75.50 | 75.50 | 2,259,485 | +1.02(+1.37%) |
Feb 13, 2014 | 73.72 | 74.55 | 73.57 | 74.48 | 2,106,826 | +0.54(+0.73%) |
Feb 12, 2014 | 74.42 | 74.52 | 73.34 | 73.94 | 2,597,684 | -0.43(-0.58%) |
Feb 11, 2014 | 73.70 | 74.60 | 73.38 | 74.37 | 2,489,628 | +0.67(+0.91%) |
Feb 10, 2014 | 73.21 | 73.72 | 72.92 | 73.70 | 2,656,284 | +0.49(+0.66%) |
Feb 07, 2014 | 72.96 | 73.45 | 72.93 | 73.21 | 2,271,495 | +0.38(+0.52%) |
Feb 06, 2014 | 72.64 | 72.84 | 72.29 | 72.83 | 2,508,013 | +0.51(+0.71%) |
Feb 05, 2014 | 72.05 | 72.63 | 71.88 | 72.32 | 2,574,942 | +0.03(+0.04%) |
Feb 04, 2014 | 72.69 | 72.94 | 71.86 | 72.29 | 3,637,681 | +0.05(+0.07%) |
Feb 03, 2014 | 74.65 | 75.03 | 72.11 | 72.24 | 3,904,272 | -2.66(-3.55%) |
Jan 31, 2014 | 73.46 | 75.17 | 72.96 | 74.90 | 4,611,922 | +0.66(+0.89%) |
Jan 30, 2014 | 73.68 | 74.49 | 73.61 | 74.24 | 3,354,508 | +0.95(+1.30%) |
Jan 29, 2014 | 73.57 | 73.84 | 72.63 | 73.29 | 4,006,310 | -1.12(-1.51%) |
Jan 28, 2014 | 73.59 | 74.49 | 73.44 | 74.41 | 2,739,653 | +0.82(+1.12%) |
Jan 27, 2014 | 73.85 | 74.09 | 73.18 | 73.59 | 2,936,510 | +0.03(+0.05%) |
Jan 24, 2014 | 74.05 | 75.62 | 73.11 | 73.55 | 4,913,943 | +1.36(+1.88%) |
Jan 23, 2014 | 72.27 | 72.74 | 72.00 | 72.20 | 3,334,480 | -0.40(-0.56%) |
Jan 22, 2014 | 72.83 | 73.15 | 72.54 | 72.60 | 2,383,855 | -0.29(-0.39%) |
Jan 21, 2014 | 72.50 | 73.18 | 72.14 | 72.89 | 2,881,250 | +0.66(+0.92%) |
Jan 17, 2014 | 72.92 | 72.22 | 72.22 | 72.22 | 4,180,501 | -0.40(-0.56%) |
Jan 16, 2014 | 72.03 | 72.64 | 71.59 | 72.63 | 1,890,491 | +0.46(+0.64%) |
Jan 15, 2014 | 72.20 | 72.38 | 71.70 | 72.17 | 2,136,078 | -0.03(-0.05%) |
Jan 14, 2014 | 71.73 | 72.38 | 71.53 | 72.20 | 2,878,797 | +0.48(+0.67%) |
Jan 13, 2014 | 71.49 | 72.31 | 71.37 | 71.72 | 2,739,024 | -0.09(-0.12%) |
Jan 10, 2014 | 71.26 | 71.82 | 71.16 | 71.81 | 2,457,144 | +0.77(+1.09%) |
Jan 09, 2014 | 70.88 | 71.29 | 70.75 | 71.04 | 2,119,057 | +0.31(+0.44%) |
Jan 08, 2014 | 71.14 | 71.15 | 70.58 | 70.73 | 2,710,252 | -0.48(-0.67%) |
Jan 07, 2014 | 70.79 | 71.81 | 70.41 | 71.21 | 2,457,417 | -0.26(-0.36%) |
Jan 06, 2014 | 71.76 | 72.12 | 71.29 | 71.47 | 2,291,617 | +0.01(+0.01%) |
Jan 03, 2014 | 71.44 | 71.85 | 71.19 | 71.46 | 1,962,832 | +0.35(+0.49%) |
Jan 02, 2014 | 71.44 | 71.65 | 70.90 | 71.11 | 2,090,605 | -0.42(-0.59%) |
Dec 31, 2013 | 72.41 | 71.54 | 71.54 | 71.54 | 2,011,838 | -1.01(-1.39%) |
Dec 30, 2013 | 71.98 | 72.57 | 71.87 | 72.55 | 1,469,479 | +0.57(+0.79%) |
Dec 27, 2013 | 72.06 | 72.46 | 71.91 | 71.98 | 977,318 | +0.08(+0.10%) |
Dec 26, 2013 | 71.77 | 72.00 | 71.50 | 71.90 | 938,806 | +0.14(+0.19%) |
Dec 24, 2013 | 71.70 | 72.03 | 71.53 | 71.77 | 564,837 | +0.17(+0.24%) |
Dec 23, 2013 | 72.11 | 72.18 | 71.52 | 71.59 | 1,574,804 | -0.44(-0.61%) |
Dec 20, 2013 | 71.68 | 72.33 | 71.34 | 72.03 | 2,949,156 | +0.55(+0.77%) |
Dec 19, 2013 | 71.45 | 71.96 | 71.25 | 71.48 | 2,262,724 | -0.52(-0.72%) |
Dec 18, 2013 | 70.71 | 72.03 | 70.34 | 72.00 | 2,598,099 | +1.64(+2.33%) |
Dec 17, 2013 | 71.10 | 71.22 | 70.22 | 70.37 | 2,584,395 | -0.88(-1.23%) |
Dec 16, 2013 | 71.49 | 71.84 | 71.12 | 71.24 | 2,022,831 | +0.08(+0.11%) |
Dec 13, 2013 | 71.22 | 71.46 | 70.79 | 71.17 | 1,444,547 | +0.06(+0.09%) |
Dec 12, 2013 | 71.99 | 72.09 | 71.05 | 71.11 | 2,263,692 | -1.06(-1.47%) |
Dec 11, 2013 | 72.02 | 72.71 | 71.89 | 72.17 | 2,326,531 | +0.32(+0.45%) |
Dec 10, 2013 | 72.20 | 72.25 | 71.62 | 71.85 | 2,366,216 | -0.63(-0.87%) |
Dec 09, 2013 | 72.46 | 72.75 | 72.17 | 72.48 | 1,883,372 | +0.17(+0.24%) |
Dec 06, 2013 | 71.74 | 72.32 | 71.72 | 72.31 | 2,702,430 | +1.15(+1.62%) |
Dec 05, 2013 | 71.24 | 71.43 | 70.83 | 71.16 | 3,028,217 | -0.21(-0.29%) |
Dec 04, 2013 | 71.91 | 72.00 | 71.25 | 71.36 | 3,933,777 | -1.01(-1.39%) |
Dec 03, 2013 | 72.44 | 72.82 | 71.71 | 72.37 | 4,416,040 | -0.46(-0.63%) |
Dec 02, 2013 | 73.99 | 74.35 | 72.75 | 72.82 | 3,417,939 | -1.37(-1.84%) |
Nov 29, 2013 | 73.57 | 74.45 | 73.50 | 74.19 | 2,179,899 | +0.64(+0.87%) |
Nov 27, 2013 | 73.55 | 73.67 | 73.07 | 73.55 | 1,780,653 | +0.06(+0.08%) |
Nov 26, 2013 | 73.70 | 74.01 | 73.49 | 73.49 | 2,426,632 | -0.16(-0.21%) |
Nov 25, 2013 | 74.07 | 74.33 | 73.51 | 73.65 | 1,517,169 | -0.44(-0.59%) |
Nov 22, 2013 | 73.22 | 74.28 | 73.22 | 74.08 | 9,503,247 | +0.73(+1.00%) |
Nov 21, 2013 | 73.43 | 73.76 | 73.20 | 73.35 | 6,916,209 | +0.07(+0.09%) |
Nov 20, 2013 | 73.29 | 73.99 | 73.11 | 73.28 | 1,853,667 | -0.04(-0.06%) |
Nov 19, 2013 | 73.22 | 73.50 | 72.99 | 73.32 | 2,900,151 | -0.08(-0.11%) |
Nov 18, 2013 | 74.08 | 74.38 | 73.12 | 73.40 | 3,731,185 | -0.86(-1.15%) |
Nov 15, 2013 | 75.81 | 75.90 | 73.59 | 74.26 | 4,885,066 | -0.31(-0.41%) |
Nov 14, 2013 | 74.15 | 74.70 | 73.98 | 74.56 | 1,644,493 | +0.59(+0.80%) |
Nov 13, 2013 | 73.22 | 73.98 | 73.11 | 73.97 | 1,725,375 | +0.43(+0.58%) |
Nov 12, 2013 | 73.33 | 73.67 | 73.04 | 73.54 | 1,792,093 | +0.17(+0.23%) |
Nov 11, 2013 | 73.42 | 73.91 | 73.28 | 73.37 | 1,343,647 | -0.05(-0.06%) |
Nov 08, 2013 | 73.32 | 73.47 | 72.53 | 73.42 | 2,444,206 | +0.10(+0.14%) |
Nov 07, 2013 | 74.53 | 74.54 | 73.22 | 73.32 | 2,299,611 | -1.19(-1.60%) |
Nov 06, 2013 | 74.05 | 74.57 | 73.63 | 74.51 | 1,820,483 | +0.56(+0.75%) |
Nov 05, 2013 | 73.77 | 74.11 | 73.43 | 73.95 | 1,462,723 | -0.03(-0.04%) |
Nov 04, 2013 | 73.43 | 74.00 | 73.09 | 73.98 | 1,823,046 | +0.57(+0.78%) |
Nov 01, 2013 | 73.31 | 73.60 | 72.90 | 73.41 | 2,248,883 | +0.01(+0.01%) |
Oct 31, 2013 | 73.33 | 73.67 | 72.82 | 73.40 | 2,019,317 | +0.07(+0.09%) |
Oct 30, 2013 | 73.62 | 73.78 | 72.73 | 73.33 | 2,484,020 | -0.18(-0.25%) |
Oct 29, 2013 | 73.01 | 73.54 | 72.73 | 73.52 | 3,236,552 | +0.58(+0.80%) |
Oct 28, 2013 | 71.71 | 73.29 | 71.55 | 72.93 | 3,539,122 | +1.22(+1.71%) |
Oct 25, 2013 | 70.68 | 71.74 | 70.42 | 71.71 | 2,140,916 | +0.88(+1.25%) |
Oct 24, 2013 | 71.17 | 71.40 | 70.80 | 70.82 | 2,606,418 | -0.51(-0.71%) |
Oct 23, 2013 | 69.47 | 71.58 | 69.45 | 71.33 | 4,247,189 | +1.35(+1.93%) |
Oct 22, 2013 | 69.62 | 70.33 | 68.53 | 69.98 | 5,298,376 | +2.81(+4.19%) |
Oct 21, 2013 | 67.17 | 67.20 | 66.60 | 67.17 | 2,814,136 | -0.24(-0.35%) |
Oct 18, 2013 | 67.71 | 67.71 | 66.94 | 67.41 | 2,640,622 | +0.10(+0.14%) |
Oct 17, 2013 | 66.37 | 67.45 | 66.29 | 67.31 | 2,138,750 | +0.71(+1.06%) |
Oct 16, 2013 | 65.95 | 66.88 | 65.83 | 66.60 | 2,220,762 | +0.99(+1.50%) |
Oct 15, 2013 | 65.86 | 65.90 | 65.48 | 65.62 | 1,916,921 | -0.28(-0.42%) |
Oct 14, 2013 | 65.55 | 65.90 | 65.39 | 65.90 | 2,184,339 | +0.01(+0.01%) |
Oct 11, 2013 | 65.14 | 65.93 | 64.77 | 65.89 | 1,745,868 | +0.69(+1.06%) |
Oct 10, 2013 | 64.56 | 65.20 | 64.27 | 65.20 | 1,833,837 | +1.12(+1.75%) |
Oct 09, 2013 | 63.58 | 64.57 | 63.34 | 64.08 | 3,028,279 | +0.74(+1.17%) |
Oct 08, 2013 | 63.55 | 63.97 | 63.29 | 63.34 | 2,963,403 | -0.46(-0.71%) |
Oct 07, 2013 | 63.76 | 64.33 | 63.58 | 63.79 | 1,443,639 | -0.27(-0.42%) |
Oct 04, 2013 | 64.14 | 64.42 | 63.91 | 64.06 | 1,739,999 | -0.12(-0.19%) |
Oct 03, 2013 | 64.06 | 64.38 | 63.42 | 64.18 | 2,601,827 | +0.12(+0.19%) |
Oct 02, 2013 | 64.04 | 64.07 | 63.34 | 64.06 | 2,135,338 | -0.08(-0.13%) |