Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.43 | 75.88 | 75.17 | 75.21 | 4,113,986 | -0.43(-0.57%) |
Sep 29, 2014 | 75.19 | 76.25 | 75.01 | 75.64 | 3,205,180 | -0.02(-0.03%) |
Sep 26, 2014 | 75.37 | 75.89 | 74.83 | 75.66 | 3,891,670 | +0.31(+0.41%) |
Sep 25, 2014 | 75.98 | 76.35 | 75.09 | 75.35 | 4,609,894 | -0.85(-1.12%) |
Sep 24, 2014 | 75.22 | 76.34 | 75.13 | 76.20 | 5,436,317 | +0.93(+1.24%) |
Sep 23, 2014 | 75.52 | 75.89 | 75.12 | 75.27 | 4,432,962 | -0.40(-0.53%) |
Sep 22, 2014 | 77.70 | 77.78 | 75.61 | 75.67 | 5,557,986 | -2.13(-2.74%) |
Sep 19, 2014 | 77.79 | 78.22 | 77.46 | 77.80 | 10,714,100 | +0.42(+0.54%) |
Sep 18, 2014 | 77.18 | 78.11 | 76.65 | 77.38 | 5,470,019 | +0.52(+0.68%) |
Sep 17, 2014 | 76.52 | 77.34 | 76.39 | 76.86 | 3,655,866 | +0.10(+0.13%) |
Sep 16, 2014 | 76.22 | 77.55 | 75.77 | 76.76 | 4,681,067 | +0.56(+0.73%) |
Sep 15, 2014 | 76.63 | 76.69 | 75.97 | 76.20 | 3,024,719 | -0.61(-0.79%) |
Sep 12, 2014 | 76.73 | 77.09 | 76.27 | 76.81 | 3,873,453 | +0.05(+0.07%) |
Sep 11, 2014 | 75.40 | 77.02 | 75.32 | 76.76 | 4,417,585 | +0.83(+1.09%) |
Sep 10, 2014 | 76.51 | 76.62 | 74.98 | 75.93 | 3,521,959 | -0.46(-0.60%) |
Sep 09, 2014 | 77.25 | 77.30 | 76.26 | 76.39 | 3,582,446 | -0.81(-1.05%) |
Sep 08, 2014 | 76.96 | 77.47 | 76.39 | 77.20 | 3,998,974 | +0.24(+0.31%) |
Sep 05, 2014 | 77.00 | 77.25 | 76.24 | 76.96 | 6,915,000 | -0.27(-0.35%) |
Sep 04, 2014 | 77.55 | 77.66 | 77.00 | 77.23 | 6,681,068 | -0.10(-0.13%) |
Sep 03, 2014 | 77.69 | 78.25 | 77.32 | 77.33 | 3,777,066 | +0.01(+0.01%) |
Sep 02, 2014 | 76.83 | 77.54 | 76.81 | 77.32 | 2,925,592 | +0.29(+0.38%) |
Aug 29, 2014 | 77.00 | 77.03 | 77.03 | 77.03 | 2,807,500 | +0.08(+0.10%) |
Aug 28, 2014 | 76.81 | 77.20 | 76.60 | 76.95 | 3,048,135 | +0.10(+0.13%) |
Aug 27, 2014 | 76.88 | 77.26 | 76.73 | 76.85 | 3,537,714 | -0.13(-0.17%) |
Aug 26, 2014 | 76.96 | 77.36 | 76.85 | 76.98 | 3,051,156 | +0.03(+0.04%) |
Aug 25, 2014 | 77.54 | 77.88 | 76.94 | 76.95 | 3,334,448 | -0.28(-0.36%) |
Aug 22, 2014 | 76.75 | 77.62 | 76.36 | 77.23 | 3,121,413 | +0.47(+0.61%) |
Aug 21, 2014 | 77.10 | 77.17 | 76.59 | 76.76 | 3,667,939 | -0.26(-0.34%) |
Aug 20, 2014 | 77.06 | 77.47 | 76.57 | 77.02 | 4,567,927 | +0.03(+0.04%) |
Aug 19, 2014 | 77.16 | 77.19 | 76.73 | 76.99 | 4,106,835 | +0.13(+0.17%) |
Aug 18, 2014 | 76.94 | 77.25 | 76.55 | 76.86 | 4,290,896 | +0.36(+0.47%) |
Aug 15, 2014 | 76.64 | 76.99 | 76.07 | 76.50 | 7,645,144 | -0.02(-0.03%) |
Aug 14, 2014 | 74.68 | 76.74 | 74.51 | 76.52 | 7,127,856 | +2.36(+3.18%) |
Aug 13, 2014 | 73.37 | 74.30 | 73.29 | 74.16 | 4,546,305 | +1.12(+1.53%) |
Aug 12, 2014 | 73.97 | 74.14 | 73.04 | 73.04 | 6,401,617 | -1.00(-1.35%) |
Aug 11, 2014 | 73.58 | 74.71 | 73.45 | 74.04 | 7,344,250 | +0.81(+1.11%) |
Aug 08, 2014 | 72.02 | 73.32 | 72.02 | 73.23 | 7,892,440 | +1.17(+1.62%) |
Aug 07, 2014 | 73.70 | 73.92 | 71.58 | 72.06 | 19,317,722 | -2.18(-2.94%) |
Aug 06, 2014 | 85.19 | 76.55 | 74.06 | 74.24 | 34,566,944 | -10.95(-12.85%) |
Aug 05, 2014 | 85.28 | 85.33 | 84.42 | 85.19 | 10,038,718 | -0.34(-0.40%) |
Aug 04, 2014 | 83.85 | 87.27 | 83.63 | 85.53 | 7,881,423 | +1.73(+2.06%) |
Aug 01, 2014 | 83.00 | 84.41 | 82.51 | 83.80 | 5,074,941 | +0.78(+0.94%) |
Jul 31, 2014 | 84.33 | 84.75 | 83.01 | 83.02 | 5,015,153 | -1.47(-1.74%) |
Jul 30, 2014 | 84.07 | 85.02 | 83.94 | 84.49 | 8,252,274 | +0.64(+0.76%) |
Jul 29, 2014 | 85.03 | 85.39 | 83.79 | 83.85 | 6,399,682 | -1.39(-1.63%) |
Jul 28, 2014 | 84.53 | 85.58 | 84.52 | 85.24 | 4,425,073 | +0.25(+0.29%) |
Jul 25, 2014 | 84.85 | 85.29 | 83.77 | 84.99 | 5,752,057 | +0.98(+1.17%) |
Jul 24, 2014 | 84.51 | 84.62 | 83.22 | 84.01 | 9,203,558 | -0.25(-0.30%) |
Jul 23, 2014 | 85.65 | 86.22 | 83.92 | 84.26 | 13,486,384 | -2.52(-2.90%) |
Jul 22, 2014 | 86.85 | 87.32 | 85.83 | 86.78 | 7,989,708 | -0.58(-0.66%) |
Jul 21, 2014 | 87.42 | 88.13 | 86.60 | 87.36 | 9,138,012 | +0.13(+0.15%) |
Jul 18, 2014 | 86.99 | 87.23 | 85.41 | 87.23 | 17,546,788 | +1.11(+1.29%) |
Jul 17, 2014 | 84.00 | 87.14 | 83.75 | 86.12 | 28,061,336 | +2.99(+3.60%) |
Jul 16, 2014 | 82.25 | 84.40 | 81.42 | 83.13 | 69,701,512 | +12.12(+17.07%) |
Jul 15, 2014 | 70.66 | 71.41 | 70.52 | 71.01 | 5,725,181 | -0.67(-0.93%) |
Jul 14, 2014 | 72.44 | 72.61 | 71.54 | 71.68 | 4,535,666 | -0.61(-0.84%) |
Jul 11, 2014 | 72.23 | 72.33 | 71.89 | 72.29 | 3,560,361 | +0.07(+0.10%) |
Jul 10, 2014 | 71.83 | 72.44 | 71.37 | 72.22 | 4,149,366 | -0.19(-0.26%) |
Jul 09, 2014 | 70.75 | 73.07 | 70.71 | 72.41 | 14,328,709 | +1.66(+2.35%) |
Jul 08, 2014 | 71.03 | 71.22 | 70.45 | 70.75 | 3,660,396 | -0.42(-0.59%) |
Jul 07, 2014 | 70.88 | 71.39 | 70.88 | 71.17 | 3,193,898 | -0.22(-0.31%) |
Jul 03, 2014 | 71.00 | 71.39 | 71.39 | 71.39 | 2,392,600 | +0.46(+0.65%) |
Jul 02, 2014 | 70.40 | 71.19 | 70.37 | 70.93 | 4,537,260 | +0.36(+0.51%) |
Jul 01, 2014 | 68.88 | 71.10 | 68.80 | 70.57 | 7,344,141 | +0.32(+0.46%) |
Jun 30, 2014 | 69.85 | 70.27 | 69.56 | 70.25 | 5,371,009 | +0.51(+0.73%) |
Jun 27, 2014 | 69.40 | 70.00 | 69.29 | 69.74 | 7,530,671 | +0.34(+0.49%) |
Jun 26, 2014 | 69.33 | 69.53 | 68.75 | 69.40 | 4,039,135 | +0.33(+0.48%) |
Jun 25, 2014 | 68.01 | 69.34 | 67.85 | 69.07 | 7,755,923 | +0.83(+1.22%) |
Jun 24, 2014 | 68.32 | 68.71 | 67.95 | 68.24 | 7,315,697 | +0.05(+0.07%) |
Jun 23, 2014 | 68.28 | 68.40 | 67.70 | 68.19 | 6,180,196 | -0.11(-0.16%) |
Jun 20, 2014 | 68.41 | 69.04 | 67.93 | 68.30 | 10,372,126 | -1.05(-1.51%) |
Jun 19, 2014 | 69.43 | 69.71 | 68.12 | 69.35 | 5,213,322 | +0.08(+0.12%) |
Jun 18, 2014 | 68.19 | 69.39 | 68.19 | 69.27 | 5,449,344 | +1.05(+1.54%) |
Jun 17, 2014 | 67.94 | 68.46 | 67.69 | 68.22 | 5,045,675 | -0.30(-0.44%) |
Jun 16, 2014 | 67.77 | 68.58 | 67.60 | 68.52 | 3,637,436 | +0.68(+1.00%) |
Jun 13, 2014 | 68.58 | 68.76 | 67.78 | 67.84 | 5,697,839 | -0.53(-0.78%) |
Jun 12, 2014 | 68.93 | 69.11 | 67.97 | 68.37 | 6,175,955 | -0.55(-0.80%) |
Jun 11, 2014 | 68.74 | 69.21 | 68.53 | 68.92 | 5,000,838 | -0.17(-0.25%) |
Jun 10, 2014 | 68.90 | 69.29 | 68.55 | 69.09 | 5,055,940 | -1.99(-2.80%) |
Jun 06, 2014 | 71.42 | 71.62 | 68.01 | 71.08 | 4,523,333 | +0.20(+0.28%) |
Jun 05, 2014 | 70.66 | 71.55 | 70.37 | 70.88 | 5,896,714 | +0.37(+0.52%) |
Jun 04, 2014 | 70.56 | 70.67 | 70.23 | 70.51 | 2,872,202 | -0.24(-0.34%) |
Jun 03, 2014 | 70.41 | 70.81 | 70.25 | 70.75 | 3,172,997 | +0.00(+0.00%) |
Jun 02, 2014 | 70.05 | 71.21 | 70.05 | 70.75 | 3,363,746 | +0.92(+1.32%) |
May 30, 2014 | 70.26 | 70.61 | 68.70 | 69.83 | 5,408,288 | -0.48(-0.68%) |
May 29, 2014 | 71.13 | 71.30 | 69.90 | 70.31 | 5,377,723 | -0.36(-0.51%) |
May 28, 2014 | 70.64 | 70.95 | 70.12 | 70.67 | 3,246,773 | +0.08(+0.11%) |
May 27, 2014 | 70.79 | 71.40 | 70.45 | 70.59 | 3,524,786 | -0.09(-0.13%) |
May 23, 2014 | 70.20 | 70.68 | 70.68 | 70.68 | 2,532,600 | +0.68(+0.97%) |
May 22, 2014 | 70.08 | 70.23 | 69.78 | 70.00 | 1,886,540 | -0.06(-0.09%) |
May 21, 2014 | 69.58 | 70.09 | 69.14 | 70.06 | 5,989,744 | +0.85(+1.23%) |
May 20, 2014 | 69.89 | 70.17 | 68.41 | 69.21 | 8,067,022 | -0.90(-1.28%) |
May 19, 2014 | 68.63 | 70.55 | 68.51 | 70.11 | 6,979,239 | +1.22(+1.77%) |
May 16, 2014 | 68.48 | 68.98 | 67.82 | 68.89 | 6,045,182 | +0.39(+0.57%) |
May 15, 2014 | 68.71 | 68.79 | 67.53 | 68.50 | 5,410,442 | -0.45(-0.65%) |
May 14, 2014 | 69.24 | 69.53 | 68.74 | 68.95 | 4,659,450 | -0.22(-0.32%) |
May 13, 2014 | 69.96 | 70.22 | 69.03 | 69.17 | 6,730,718 | -0.27(-0.39%) |
May 12, 2014 | 68.90 | 69.63 | 68.77 | 69.44 | 5,055,101 | +1.07(+1.57%) |
May 09, 2014 | 68.15 | 68.61 | 67.45 | 68.37 | 4,796,924 | +0.33(+0.49%) |
May 08, 2014 | 67.59 | 68.67 | 67.59 | 68.04 | 5,083,463 | +0.22(+0.32%) |
May 07, 2014 | 67.83 | 67.95 | 67.17 | 67.82 | 5,999,250 | +0.33(+0.49%) |
May 06, 2014 | 67.39 | 68.09 | 67.08 | 67.49 | 6,517,805 | +0.02(+0.03%) |
May 05, 2014 | 65.95 | 67.76 | 65.64 | 67.47 | 4,585,121 | +1.27(+1.92%) |
May 02, 2014 | 66.87 | 66.89 | 66.12 | 66.20 | 4,055,700 | -0.67(-1.00%) |
May 01, 2014 | 67.16 | 67.63 | 66.49 | 66.87 | 5,519,215 | +0.41(+0.62%) |
Apr 30, 2014 | 64.04 | 68.89 | 63.42 | 66.46 | 14,394,417 | +1.72(+2.66%) |
Apr 29, 2014 | 65.25 | 65.51 | 64.55 | 64.74 | 5,952,151 | -0.34(-0.52%) |
Apr 28, 2014 | 65.68 | 65.85 | 64.36 | 65.08 | 5,134,675 | -0.12(-0.18%) |
Apr 25, 2014 | 65.70 | 65.99 | 64.56 | 65.20 | 3,997,438 | -0.44(-0.67%) |
Apr 24, 2014 | 66.11 | 66.36 | 65.40 | 65.64 | 4,143,996 | -0.36(-0.55%) |
Apr 23, 2014 | 65.38 | 67.19 | 65.38 | 66.00 | 6,905,512 | +1.08(+1.66%) |
Apr 22, 2014 | 65.03 | 65.23 | 64.84 | 64.92 | 3,659,104 | -0.13(-0.20%) |
Apr 21, 2014 | 65.12 | 65.64 | 64.54 | 65.05 | 3,982,207 | -0.10(-0.15%) |
Apr 17, 2014 | 64.29 | 65.15 | 65.15 | 65.15 | 6,003,800 | +0.66(+1.02%) |
Apr 16, 2014 | 64.00 | 64.49 | 63.57 | 64.49 | 7,493,163 | +1.21(+1.91%) |
Apr 15, 2014 | 63.22 | 63.51 | 62.44 | 63.28 | 5,723,511 | +0.26(+0.41%) |
Apr 14, 2014 | 63.41 | 63.49 | 62.65 | 63.02 | 5,227,157 | +0.26(+0.41%) |
Apr 11, 2014 | 63.26 | 63.66 | 62.74 | 62.76 | 9,545,303 | -0.81(-1.27%) |
Apr 10, 2014 | 65.88 | 65.93 | 63.50 | 63.57 | 8,615,809 | -2.43(-3.68%) |
Apr 09, 2014 | 65.56 | 66.12 | 65.06 | 66.00 | 4,640,257 | +0.74(+1.13%) |
Apr 08, 2014 | 64.70 | 65.35 | 63.96 | 65.26 | 6,610,241 | +0.47(+0.73%) |
Apr 07, 2014 | 66.22 | 66.25 | 64.10 | 64.79 | 7,862,994 | -1.72(-2.59%) |
Apr 04, 2014 | 67.29 | 67.69 | 66.42 | 66.51 | 3,889,885 | -0.24(-0.36%) |
Apr 03, 2014 | 67.22 | 67.61 | 66.72 | 66.75 | 4,595,896 | -0.31(-0.46%) |
Apr 02, 2014 | 66.23 | 67.17 | 66.02 | 67.06 | 5,388,726 | +1.03(+1.56%) |
Apr 01, 2014 | 65.71 | 66.15 | 65.62 | 66.03 | 4,654,814 | +0.70(+1.07%) |
Mar 31, 2014 | 64.86 | 65.51 | 64.62 | 65.33 | 4,557,522 | +0.68(+1.05%) |
Mar 28, 2014 | 63.83 | 65.01 | 63.61 | 64.65 | 4,669,856 | +1.18(+1.86%) |
Mar 27, 2014 | 64.25 | 64.25 | 63.27 | 63.47 | 7,296,547 | -1.18(-1.83%) |
Mar 26, 2014 | 65.77 | 66.00 | 64.63 | 64.65 | 4,774,597 | -0.90(-1.37%) |
Mar 25, 2014 | 65.56 | 65.91 | 64.62 | 65.55 | 6,414,562 | +0.22(+0.34%) |
Mar 24, 2014 | 66.48 | 66.60 | 64.96 | 65.33 | 3,805,245 | -1.01(-1.52%) |
Mar 21, 2014 | 67.19 | 67.41 | 66.25 | 66.34 | 6,130,163 | -0.16(-0.24%) |
Mar 20, 2014 | 66.83 | 67.10 | 66.34 | 66.50 | 3,944,904 | -0.58(-0.86%) |
Mar 19, 2014 | 67.36 | 67.65 | 66.79 | 67.08 | 3,459,280 | -0.12(-0.18%) |
Mar 18, 2014 | 66.82 | 67.83 | 66.74 | 67.20 | 2,931,281 | +0.53(+0.79%) |
Mar 17, 2014 | 66.84 | 67.09 | 66.54 | 66.67 | 3,336,108 | +0.09(+0.14%) |
Mar 14, 2014 | 66.66 | 67.09 | 66.50 | 66.58 | 3,365,432 | -0.11(-0.16%) |
Mar 13, 2014 | 67.47 | 67.75 | 66.29 | 66.69 | 6,292,346 | -0.57(-0.85%) |
Mar 12, 2014 | 67.29 | 67.69 | 66.75 | 67.26 | 5,198,903 | -0.42(-0.62%) |
Mar 11, 2014 | 69.01 | 69.01 | 67.51 | 67.68 | 5,292,523 | -0.85(-1.24%) |
Mar 10, 2014 | 68.19 | 68.69 | 67.66 | 68.53 | 5,465,984 | +0.23(+0.34%) |
Mar 07, 2014 | 69.23 | 69.33 | 68.11 | 68.30 | 6,488,279 | -0.63(-0.91%) |
Mar 06, 2014 | 68.57 | 69.02 | 68.55 | 68.93 | 5,878,906 | +0.45(+0.66%) |
Mar 05, 2014 | 67.21 | 68.80 | 66.98 | 68.48 | 6,675,738 | +1.50(+2.24%) |
Mar 04, 2014 | 67.15 | 67.70 | 66.98 | 66.98 | 5,826,171 | +0.51(+0.77%) |
Mar 03, 2014 | 66.72 | 67.14 | 66.10 | 66.47 | 4,649,413 | -0.66(-0.98%) |
Feb 28, 2014 | 66.29 | 67.63 | 65.67 | 67.13 | 7,495,396 | +1.36(+2.07%) |
Feb 27, 2014 | 64.38 | 65.87 | 64.04 | 65.77 | 6,411,957 | +1.08(+1.67%) |
Feb 26, 2014 | 64.70 | 64.75 | 64.14 | 64.69 | 7,791,404 | -0.09(-0.14%) |
Feb 25, 2014 | 64.90 | 65.25 | 64.53 | 64.78 | 3,880,491 | -0.23(-0.35%) |
Feb 24, 2014 | 65.09 | 65.28 | 64.73 | 65.01 | 5,368,553 | +0.28(+0.43%) |
Feb 21, 2014 | 64.90 | 64.96 | 64.66 | 64.73 | 5,604,842 | -0.25(-0.38%) |
Feb 20, 2014 | 64.74 | 65.20 | 64.44 | 64.98 | 5,191,135 | +0.36(+0.56%) |
Feb 19, 2014 | 65.48 | 65.59 | 64.52 | 64.62 | 5,197,354 | -0.68(-1.04%) |
Feb 18, 2014 | 65.24 | 65.85 | 65.06 | 65.30 | 3,481,515 | +0.00(+0.00%) |
Feb 14, 2014 | 64.42 | 65.30 | 65.30 | 65.30 | 4,365,300 | +0.70(+1.08%) |
Feb 13, 2014 | 64.90 | 65.36 | 64.46 | 64.60 | 5,307,848 | -0.46(-0.71%) |
Feb 12, 2014 | 64.63 | 65.22 | 64.63 | 65.06 | 4,543,369 | +0.22(+0.34%) |
Feb 11, 2014 | 63.52 | 65.09 | 63.45 | 64.84 | 6,618,518 | +1.19(+1.87%) |
Feb 10, 2014 | 63.40 | 64.25 | 63.31 | 63.65 | 6,122,040 | -0.26(-0.41%) |
Feb 07, 2014 | 63.70 | 64.62 | 63.44 | 63.91 | 5,524,252 | +0.62(+0.98%) |
Feb 06, 2014 | 63.44 | 63.55 | 62.37 | 63.29 | 7,682,625 | +0.20(+0.32%) |
Feb 05, 2014 | 62.20 | 63.72 | 60.72 | 63.09 | 9,899,661 | +0.69(+1.11%) |
Feb 04, 2014 | 61.98 | 62.81 | 61.64 | 62.40 | 7,204,515 | +0.88(+1.43%) |
Feb 03, 2014 | 62.83 | 62.89 | 61.39 | 61.52 | 8,729,511 | -1.31(-2.08%) |
Jan 31, 2014 | 62.83 | 63.53 | 62.49 | 62.83 | 9,588,525 | -0.57(-0.90%) |
Jan 30, 2014 | 62.96 | 64.26 | 62.86 | 63.40 | 7,933,503 | +1.08(+1.73%) |
Jan 29, 2014 | 62.55 | 63.03 | 62.08 | 62.32 | 7,576,243 | -0.82(-1.30%) |
Jan 28, 2014 | 63.25 | 63.44 | 62.60 | 63.14 | 4,670,585 | +0.26(+0.41%) |
Jan 27, 2014 | 63.53 | 63.68 | 62.38 | 62.88 | 6,398,969 | -0.44(-0.69%) |
Jan 24, 2014 | 64.22 | 64.38 | 63.05 | 63.32 | 7,444,943 | -1.32(-2.04%) |
Jan 23, 2014 | 65.02 | 65.72 | 64.47 | 64.64 | 6,658,452 | -1.12(-1.70%) |
Jan 22, 2014 | 64.60 | 65.98 | 64.57 | 65.76 | 6,119,003 | +1.21(+1.87%) |
Jan 21, 2014 | 64.50 | 64.84 | 63.82 | 64.55 | 6,060,971 | +0.15(+0.23%) |
Jan 17, 2014 | 65.18 | 64.40 | 64.40 | 64.40 | 6,084,500 | -0.55(-0.85%) |
Jan 16, 2014 | 64.81 | 65.18 | 64.59 | 64.95 | 4,945,098 | -0.19(-0.29%) |
Jan 15, 2014 | 65.33 | 65.38 | 64.77 | 65.14 | 7,411,328 | -0.19(-0.29%) |
Jan 14, 2014 | 65.52 | 65.76 | 65.16 | 65.33 | 5,330,995 | -0.14(-0.21%) |
Jan 13, 2014 | 65.98 | 66.26 | 65.27 | 65.47 | 5,630,316 | -0.72(-1.09%) |
Jan 10, 2014 | 66.41 | 66.47 | 66.00 | 66.19 | 6,888,685 | -0.10(-0.15%) |
Jan 09, 2014 | 66.70 | 66.86 | 66.04 | 66.29 | 4,750,034 | -0.47(-0.70%) |
Jan 08, 2014 | 67.26 | 67.43 | 65.80 | 66.76 | 8,429,066 | -0.74(-1.10%) |
Jan 07, 2014 | 68.30 | 68.34 | 67.27 | 67.50 | 5,040,719 | -0.66(-0.97%) |
Jan 06, 2014 | 68.91 | 68.98 | 67.71 | 68.16 | 3,463,444 | -0.51(-0.74%) |
Jan 03, 2014 | 68.79 | 69.28 | 68.54 | 68.67 | 2,507,357 | -0.06(-0.09%) |
Jan 02, 2014 | 69.47 | 69.56 | 68.41 | 68.73 | 4,731,408 | -0.99(-1.42%) |
Dec 31, 2013 | 69.67 | 69.72 | 69.72 | 69.72 | 3,275,400 | +0.05(+0.07%) |
Dec 30, 2013 | 69.86 | 70.01 | 69.43 | 69.67 | 2,545,500 | +0.03(+0.04%) |
Dec 27, 2013 | 70.00 | 70.10 | 69.20 | 69.64 | 2,168,310 | -0.36(-0.51%) |
Dec 26, 2013 | 69.50 | 70.08 | 69.47 | 70.00 | 2,197,837 | +0.60(+0.86%) |
Dec 24, 2013 | 68.69 | 69.48 | 68.66 | 69.40 | 1,289,828 | +0.71(+1.03%) |
Dec 23, 2013 | 68.54 | 68.94 | 68.25 | 68.69 | 3,433,512 | +0.35(+0.51%) |
Dec 20, 2013 | 68.10 | 68.90 | 68.00 | 68.34 | 7,416,862 | +0.44(+0.65%) |
Dec 19, 2013 | 67.35 | 67.99 | 67.08 | 67.90 | 4,033,236 | +0.30(+0.44%) |
Dec 18, 2013 | 66.04 | 67.64 | 65.46 | 67.60 | 4,197,462 | +1.80(+2.74%) |
Dec 17, 2013 | 66.22 | 66.39 | 65.40 | 65.80 | 3,908,580 | -0.52(-0.78%) |
Dec 16, 2013 | 66.08 | 66.49 | 65.80 | 66.32 | 2,744,193 | +0.77(+1.17%) |
Dec 13, 2013 | 65.93 | 66.08 | 65.48 | 65.55 | 3,614,926 | -0.27(-0.41%) |
Dec 12, 2013 | 66.21 | 66.48 | 65.67 | 65.82 | 3,696,409 | -0.60(-0.90%) |
Dec 11, 2013 | 66.66 | 66.97 | 66.20 | 66.42 | 5,092,469 | -0.19(-0.29%) |
Dec 10, 2013 | 65.49 | 66.94 | 65.48 | 66.61 | 5,735,094 | +1.12(+1.71%) |
Dec 09, 2013 | 66.49 | 66.62 | 65.39 | 65.49 | 6,463,799 | -1.08(-1.62%) |
Dec 06, 2013 | 65.94 | 66.72 | 65.53 | 66.57 | 3,409,992 | +0.98(+1.49%) |
Dec 05, 2013 | 65.43 | 65.90 | 65.20 | 65.59 | 3,504,352 | +0.15(+0.23%) |
Dec 04, 2013 | 64.88 | 65.94 | 64.73 | 65.44 | 4,249,186 | -0.02(-0.03%) |
Dec 03, 2013 | 65.63 | 65.66 | 64.88 | 65.46 | 4,738,297 | -0.15(-0.23%) |
Dec 02, 2013 | 65.66 | 66.01 | 64.87 | 65.61 | 5,518,428 | -0.10(-0.15%) |
Nov 29, 2013 | 65.72 | 66.46 | 65.64 | 65.71 | 2,385,503 | +0.07(+0.11%) |
Nov 27, 2013 | 66.19 | 66.44 | 65.36 | 65.64 | 3,259,322 | -0.10(-0.15%) |
Nov 26, 2013 | 66.72 | 66.76 | 65.16 | 65.74 | 7,060,816 | -0.89(-1.34%) |
Nov 25, 2013 | 67.12 | 67.34 | 66.46 | 66.63 | 2,858,404 | -0.36(-0.54%) |
Nov 22, 2013 | 67.13 | 67.28 | 66.64 | 66.99 | 3,765,294 | +0.04(+0.06%) |
Nov 21, 2013 | 66.28 | 67.21 | 65.76 | 66.95 | 4,616,745 | +1.23(+1.87%) |
Nov 20, 2013 | 66.56 | 66.56 | 65.63 | 65.72 | 4,446,375 | -0.56(-0.84%) |
Nov 19, 2013 | 66.95 | 67.35 | 66.20 | 66.28 | 3,777,870 | -0.57(-0.85%) |
Nov 18, 2013 | 67.31 | 67.78 | 66.68 | 66.85 | 2,927,025 | -0.79(-1.17%) |
Nov 15, 2013 | 68.26 | 68.72 | 67.45 | 67.64 | 4,316,273 | -0.76(-1.11%) |
Nov 14, 2013 | 67.90 | 68.59 | 67.65 | 68.40 | 3,804,575 | +1.61(+2.41%) |
Nov 12, 2013 | 67.46 | 67.50 | 66.59 | 66.79 | 3,318,699 | -0.71(-1.05%) |
Nov 11, 2013 | 67.52 | 68.06 | 67.23 | 67.50 | 3,205,457 | -0.15(-0.22%) |
Nov 08, 2013 | 65.65 | 67.86 | 65.02 | 67.65 | 6,833,221 | +2.27(+3.47%) |
Nov 07, 2013 | 67.64 | 68.01 | 65.22 | 65.38 | 7,882,471 | -2.31(-3.41%) |
Nov 06, 2013 | 67.46 | 70.77 | 67.35 | 67.69 | 9,434,969 | -0.54(-0.79%) |
Nov 05, 2013 | 68.39 | 68.45 | 67.64 | 68.23 | 6,028,905 | -0.44(-0.64%) |
Nov 04, 2013 | 68.98 | 69.00 | 68.25 | 68.67 | 2,656,929 | -0.14(-0.20%) |
Nov 01, 2013 | 68.94 | 69.35 | 68.31 | 68.81 | 3,807,836 | +0.07(+0.10%) |
Oct 31, 2013 | 68.66 | 69.48 | 68.23 | 68.74 | 5,370,021 | +0.20(+0.29%) |
Oct 30, 2013 | 70.12 | 70.34 | 67.86 | 68.54 | 5,605,114 | -1.53(-2.18%) |
Oct 29, 2013 | 70.44 | 70.49 | 69.86 | 70.07 | 2,369,528 | -0.09(-0.13%) |
Oct 28, 2013 | 70.13 | 70.69 | 70.00 | 70.16 | 3,397,926 | -0.10(-0.14%) |
Oct 25, 2013 | 70.29 | 70.58 | 69.88 | 70.26 | 3,051,276 | -0.05(-0.07%) |
Oct 24, 2013 | 70.31 | 70.52 | 70.12 | 70.31 | 3,487,399 | +0.47(+0.67%) |
Oct 23, 2013 | 69.65 | 70.06 | 69.46 | 69.84 | 3,015,373 | +0.11(+0.16%) |
Oct 22, 2013 | 69.19 | 70.06 | 68.94 | 69.73 | 4,358,468 | +0.82(+1.19%) |
Oct 21, 2013 | 68.84 | 69.24 | 68.77 | 68.91 | 2,757,501 | +0.18(+0.26%) |
Oct 18, 2013 | 68.24 | 68.92 | 68.01 | 68.73 | 4,424,360 | +0.78(+1.15%) |
Oct 17, 2013 | 67.94 | 68.02 | 67.49 | 67.95 | 3,998,390 | -0.05(-0.07%) |
Oct 16, 2013 | 67.87 | 68.77 | 67.70 | 68.00 | 3,916,668 | +0.53(+0.79%) |
Oct 15, 2013 | 68.06 | 68.26 | 67.24 | 67.47 | 3,843,884 | -0.57(-0.84%) |
Oct 14, 2013 | 67.41 | 68.29 | 67.39 | 68.04 | 5,421,728 | +0.12(+0.18%) |
Oct 11, 2013 | 67.09 | 68.42 | 66.96 | 67.92 | 5,145,768 | +0.60(+0.89%) |
Oct 10, 2013 | 65.23 | 67.38 | 65.19 | 67.32 | 6,764,301 | +2.71(+4.19%) |
Oct 09, 2013 | 65.31 | 65.60 | 64.20 | 64.61 | 4,675,642 | -0.41(-0.63%) |
Oct 08, 2013 | 65.62 | 65.65 | 64.97 | 65.02 | 4,246,842 | -0.68(-1.04%) |
Oct 07, 2013 | 65.34 | 66.50 | 65.31 | 65.70 | 3,137,681 | -0.76(-1.14%) |
Oct 04, 2013 | 65.33 | 66.64 | 65.33 | 66.46 | 2,966,370 | +1.17(+1.79%) |
Oct 03, 2013 | 66.24 | 66.32 | 64.91 | 65.29 | 2,965,977 | -1.07(-1.61%) |
Oct 02, 2013 | 66.24 | 66.37 | 65.51 | 66.36 | 4,831,025 | -0.32(-0.48%) |