Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.67 | 75.70 | 75.17 | 75.43 | 2,093,333 | -0.24(-0.32%) |
Sep 29, 2014 | 75.21 | 75.74 | 75.09 | 75.67 | 1,642,416 | +0.04(+0.06%) |
Sep 26, 2014 | 75.06 | 75.76 | 74.94 | 75.62 | 1,716,910 | +0.46(+0.61%) |
Sep 25, 2014 | 75.84 | 75.90 | 75.11 | 75.17 | 2,304,345 | -1.16(-1.52%) |
Sep 24, 2014 | 74.66 | 76.40 | 74.65 | 76.33 | 3,244,315 | +1.68(+2.24%) |
Sep 23, 2014 | 75.41 | 75.50 | 74.66 | 74.66 | 1,913,174 | -0.84(-1.11%) |
Sep 22, 2014 | 75.04 | 75.79 | 75.03 | 75.50 | 2,598,487 | +0.52(+0.69%) |
Sep 19, 2014 | 75.09 | 75.17 | 74.82 | 74.98 | 2,592,694 | +0.15(+0.20%) |
Sep 18, 2014 | 74.96 | 75.04 | 74.67 | 74.83 | 1,419,705 | +0.00(+0.00%) |
Sep 17, 2014 | 75.02 | 75.29 | 74.75 | 74.83 | 1,952,831 | -0.09(-0.12%) |
Sep 16, 2014 | 75.30 | 75.30 | 74.45 | 74.92 | 2,331,455 | +0.32(+0.43%) |
Sep 15, 2014 | 74.34 | 74.73 | 74.21 | 74.60 | 2,275,945 | +0.26(+0.35%) |
Sep 12, 2014 | 75.07 | 75.07 | 74.01 | 74.34 | 1,746,830 | -0.73(-0.97%) |
Sep 11, 2014 | 74.96 | 75.13 | 74.68 | 75.07 | 2,030,252 | +0.12(+0.16%) |
Sep 10, 2014 | 75.07 | 75.10 | 74.61 | 74.95 | 2,117,648 | +0.03(+0.04%) |
Sep 09, 2014 | 75.01 | 75.16 | 74.52 | 74.92 | 2,822,248 | -0.09(-0.12%) |
Sep 08, 2014 | 75.17 | 75.52 | 74.85 | 75.01 | 1,703,706 | -0.36(-0.48%) |
Sep 05, 2014 | 75.48 | 75.65 | 75.27 | 75.38 | 2,463,726 | -0.03(-0.04%) |
Sep 04, 2014 | 75.48 | 75.68 | 75.26 | 75.41 | 1,978,970 | -0.01(-0.01%) |
Sep 03, 2014 | 75.53 | 75.69 | 75.36 | 75.41 | 1,838,571 | +0.27(+0.36%) |
Sep 02, 2014 | 75.26 | 75.53 | 74.82 | 75.14 | 2,599,814 | +0.00(+0.00%) |
Aug 29, 2014 | 75.48 | 75.14 | 75.14 | 75.14 | 2,038,966 | -0.10(-0.13%) |
Aug 28, 2014 | 75.67 | 75.67 | 75.17 | 75.24 | 1,549,874 | -0.54(-0.72%) |
Aug 27, 2014 | 75.14 | 75.78 | 75.14 | 75.78 | 2,437,792 | +0.55(+0.73%) |
Aug 26, 2014 | 75.98 | 76.25 | 75.22 | 75.23 | 1,914,075 | -0.75(-0.99%) |
Aug 25, 2014 | 76.00 | 76.30 | 75.70 | 75.98 | 1,476,316 | +0.31(+0.40%) |
Aug 22, 2014 | 76.06 | 76.16 | 75.64 | 75.68 | 1,213,647 | -0.29(-0.38%) |
Aug 21, 2014 | 75.67 | 76.18 | 75.59 | 75.96 | 1,500,605 | +0.42(+0.56%) |
Aug 20, 2014 | 75.24 | 75.60 | 75.18 | 75.54 | 1,200,499 | +0.08(+0.10%) |
Aug 19, 2014 | 75.75 | 75.79 | 75.41 | 75.46 | 1,254,947 | -0.13(-0.17%) |
Aug 18, 2014 | 75.36 | 75.71 | 75.22 | 75.59 | 1,853,710 | +0.64(+0.85%) |
Aug 15, 2014 | 75.47 | 75.48 | 74.66 | 74.95 | 1,747,762 | -0.25(-0.33%) |
Aug 14, 2014 | 74.97 | 75.31 | 74.95 | 75.20 | 1,329,032 | +0.10(+0.13%) |
Aug 13, 2014 | 75.22 | 75.54 | 74.92 | 75.10 | 1,580,454 | +0.22(+0.30%) |
Aug 12, 2014 | 75.06 | 75.14 | 74.65 | 74.88 | 1,491,737 | -0.31(-0.41%) |
Aug 11, 2014 | 75.19 | 75.50 | 74.65 | 75.18 | 1,972,159 | +0.52(+0.70%) |
Aug 08, 2014 | 73.96 | 74.43 | 73.59 | 74.66 | 1,992,558 | +0.79(+1.06%) |
Aug 07, 2014 | 74.34 | 74.60 | 73.69 | 73.87 | 2,205,624 | -0.37(-0.50%) |
Aug 06, 2014 | 72.66 | 74.30 | 72.60 | 74.24 | 3,767,113 | +1.45(+2.00%) |
Aug 05, 2014 | 72.86 | 73.23 | 72.49 | 72.79 | 2,011,906 | -0.42(-0.58%) |
Aug 04, 2014 | 73.27 | 73.34 | 72.76 | 73.21 | 3,123,358 | +0.23(+0.31%) |
Aug 01, 2014 | 72.07 | 73.44 | 72.01 | 72.98 | 3,871,437 | +0.72(+0.99%) |
Jul 31, 2014 | 72.95 | 74.22 | 72.25 | 72.27 | 3,088,621 | -1.55(-2.10%) |
Jul 30, 2014 | 74.71 | 74.83 | 73.35 | 73.82 | 3,640,353 | -0.69(-0.92%) |
Jul 29, 2014 | 75.35 | 75.39 | 74.50 | 74.51 | 2,387,930 | -0.85(-1.13%) |
Jul 28, 2014 | 75.40 | 75.66 | 74.99 | 75.36 | 1,605,459 | -0.15(-0.20%) |
Jul 25, 2014 | 76.14 | 76.27 | 75.48 | 75.51 | 2,125,104 | -0.67(-0.88%) |
Jul 24, 2014 | 76.25 | 76.50 | 76.13 | 76.18 | 2,930,744 | -0.01(-0.01%) |
Jul 23, 2014 | 76.16 | 76.56 | 75.88 | 76.18 | 3,367,898 | +0.46(+0.61%) |
Jul 22, 2014 | 77.17 | 77.37 | 75.69 | 75.72 | 6,054,994 | -2.41(-3.09%) |
Jul 21, 2014 | 78.63 | 78.73 | 77.95 | 78.14 | 3,333,145 | -0.68(-0.86%) |
Jul 18, 2014 | 78.66 | 78.83 | 78.17 | 78.82 | 1,973,863 | +0.43(+0.55%) |
Jul 17, 2014 | 79.13 | 79.33 | 78.35 | 78.39 | 1,874,409 | -1.09(-1.37%) |
Jul 16, 2014 | 79.38 | 79.63 | 78.97 | 79.48 | 2,060,326 | +0.31(+0.40%) |
Jul 15, 2014 | 78.90 | 79.29 | 78.70 | 79.17 | 2,320,969 | +0.54(+0.68%) |
Jul 14, 2014 | 78.67 | 79.11 | 78.59 | 78.63 | 1,753,775 | +0.29(+0.36%) |
Jul 11, 2014 | 78.40 | 78.47 | 78.19 | 78.35 | 1,159,148 | -0.14(-0.18%) |
Jul 10, 2014 | 78.24 | 78.66 | 78.22 | 78.49 | 1,317,105 | -0.17(-0.22%) |
Jul 09, 2014 | 78.27 | 78.77 | 78.27 | 78.66 | 1,529,750 | +0.40(+0.51%) |
Jul 08, 2014 | 77.90 | 78.43 | 77.70 | 78.26 | 1,616,117 | +0.24(+0.31%) |
Jul 07, 2014 | 77.83 | 78.10 | 77.68 | 78.02 | 1,153,900 | +0.18(+0.23%) |
Jul 03, 2014 | 77.32 | 77.84 | 77.84 | 77.84 | 1,288,403 | +0.31(+0.39%) |
Jul 02, 2014 | 77.63 | 77.87 | 77.40 | 77.53 | 1,278,348 | -0.06(-0.07%) |
Jul 01, 2014 | 77.11 | 77.80 | 76.84 | 77.59 | 1,649,983 | +0.21(+0.27%) |
Jun 30, 2014 | 77.60 | 78.00 | 77.23 | 77.38 | 1,728,760 | -0.10(-0.13%) |
Jun 27, 2014 | 77.12 | 77.67 | 76.81 | 77.49 | 1,789,783 | +0.36(+0.47%) |
Jun 26, 2014 | 77.41 | 77.41 | 76.71 | 77.12 | 1,467,917 | -0.38(-0.49%) |
Jun 25, 2014 | 77.51 | 77.69 | 77.26 | 77.51 | 1,489,349 | -0.13(-0.17%) |
Jun 24, 2014 | 77.63 | 77.85 | 77.37 | 77.64 | 1,461,986 | -0.22(-0.29%) |
Jun 23, 2014 | 78.43 | 78.43 | 77.70 | 77.86 | 1,441,184 | -0.52(-0.67%) |
Jun 20, 2014 | 79.27 | 79.27 | 78.05 | 78.38 | 3,578,806 | -0.31(-0.40%) |
Jun 19, 2014 | 77.90 | 78.77 | 77.81 | 78.70 | 2,023,107 | +0.77(+0.98%) |
Jun 18, 2014 | 77.20 | 77.94 | 76.94 | 77.93 | 1,740,474 | +0.63(+0.82%) |
Jun 17, 2014 | 77.12 | 77.52 | 76.80 | 77.30 | 1,409,132 | +0.11(+0.14%) |
Jun 16, 2014 | 76.80 | 77.51 | 76.62 | 77.19 | 1,545,683 | +0.19(+0.25%) |
Jun 13, 2014 | 76.65 | 77.23 | 76.42 | 76.99 | 1,479,757 | +0.37(+0.48%) |
Jun 12, 2014 | 77.06 | 77.17 | 76.30 | 76.62 | 1,704,315 | -0.67(-0.86%) |
Jun 11, 2014 | 77.43 | 77.62 | 77.10 | 77.29 | 1,168,287 | -0.31(-0.39%) |
Jun 10, 2014 | 77.69 | 77.97 | 77.44 | 77.60 | 1,378,504 | -0.09(-0.12%) |
Jun 06, 2014 | 77.44 | 77.80 | 77.24 | 77.69 | 1,624,141 | +0.39(+0.50%) |
Jun 05, 2014 | 77.52 | 77.62 | 77.00 | 77.30 | 1,774,336 | -0.18(-0.23%) |
Jun 04, 2014 | 76.78 | 77.54 | 76.54 | 77.48 | 2,245,144 | +0.77(+1.00%) |
Jun 03, 2014 | 77.27 | 77.49 | 76.69 | 76.71 | 1,723,409 | -0.68(-0.87%) |
Jun 02, 2014 | 77.57 | 77.59 | 77.21 | 77.39 | 1,331,799 | -0.19(-0.24%) |
May 30, 2014 | 76.69 | 77.68 | 76.69 | 77.58 | 2,247,668 | +0.75(+0.98%) |
May 29, 2014 | 76.58 | 76.88 | 76.35 | 76.82 | 1,437,689 | +0.50(+0.65%) |
May 28, 2014 | 76.49 | 76.59 | 76.13 | 76.33 | 1,462,916 | -0.01(-0.02%) |
May 27, 2014 | 76.57 | 76.65 | 76.28 | 76.34 | 1,808,182 | -0.12(-0.15%) |
May 23, 2014 | 76.02 | 76.46 | 76.46 | 76.46 | 1,264,619 | +0.35(+0.46%) |
May 22, 2014 | 75.89 | 76.21 | 75.75 | 76.11 | 791,619 | +0.14(+0.18%) |
May 21, 2014 | 75.77 | 76.08 | 75.50 | 75.97 | 1,567,903 | +0.32(+0.42%) |
May 20, 2014 | 75.66 | 76.28 | 75.63 | 75.65 | 1,924,224 | -0.11(-0.15%) |
May 19, 2014 | 75.93 | 76.15 | 75.41 | 75.76 | 2,947,625 | -0.93(-1.21%) |
May 16, 2014 | 76.15 | 76.86 | 76.04 | 76.69 | 1,771,531 | +0.22(+0.29%) |
May 15, 2014 | 76.55 | 76.91 | 76.31 | 76.46 | 1,739,484 | -0.19(-0.25%) |
May 14, 2014 | 76.77 | 77.18 | 76.56 | 76.66 | 1,276,770 | -0.18(-0.23%) |
May 13, 2014 | 76.36 | 76.88 | 76.22 | 76.84 | 1,718,585 | +0.75(+0.98%) |
May 12, 2014 | 76.64 | 76.74 | 75.96 | 76.09 | 2,115,025 | -0.42(-0.55%) |
May 09, 2014 | 76.45 | 76.69 | 76.39 | 76.51 | 1,857,900 | +0.07(+0.09%) |
May 08, 2014 | 76.39 | 76.75 | 76.30 | 76.44 | 1,828,196 | -0.17(-0.22%) |
May 07, 2014 | 76.20 | 76.87 | 76.03 | 76.61 | 2,352,906 | +0.75(+0.99%) |
May 06, 2014 | 76.11 | 76.42 | 75.82 | 75.86 | 2,093,007 | -0.26(-0.34%) |
May 05, 2014 | 76.24 | 76.46 | 76.06 | 76.11 | 1,740,213 | -0.55(-0.72%) |
May 02, 2014 | 76.64 | 76.99 | 76.46 | 76.66 | 1,836,389 | -0.14(-0.18%) |
May 01, 2014 | 77.20 | 77.40 | 76.37 | 76.80 | 2,525,295 | -0.70(-0.91%) |
Apr 30, 2014 | 76.72 | 77.67 | 76.67 | 77.51 | 2,924,051 | +0.79(+1.03%) |
Apr 29, 2014 | 76.72 | 77.44 | 76.60 | 76.72 | 2,696,035 | -0.08(-0.11%) |
Apr 28, 2014 | 75.73 | 76.98 | 75.61 | 76.80 | 4,079,904 | +1.37(+1.82%) |
Apr 25, 2014 | 75.30 | 75.61 | 75.10 | 75.43 | 2,653,428 | +0.14(+0.19%) |
Apr 24, 2014 | 75.13 | 75.66 | 74.97 | 75.28 | 2,708,061 | +0.22(+0.29%) |
Apr 23, 2014 | 74.95 | 75.28 | 74.63 | 75.06 | 3,403,469 | +0.21(+0.29%) |
Apr 22, 2014 | 76.80 | 76.84 | 74.59 | 74.85 | 6,484,894 | -1.75(-2.29%) |
Apr 21, 2014 | 75.28 | 77.68 | 75.26 | 76.60 | 4,075,239 | -1.10(-1.42%) |
Apr 17, 2014 | 77.40 | 77.71 | 77.71 | 77.71 | 4,363,314 | +0.09(+0.12%) |
Apr 16, 2014 | 76.80 | 77.71 | 76.72 | 77.62 | 2,700,575 | +1.28(+1.68%) |
Apr 15, 2014 | 76.46 | 76.62 | 76.05 | 76.33 | 3,124,805 | +0.13(+0.17%) |
Apr 14, 2014 | 76.06 | 76.37 | 75.87 | 76.20 | 2,321,073 | +0.42(+0.56%) |
Apr 11, 2014 | 76.61 | 77.08 | 75.73 | 75.78 | 3,021,874 | -0.91(-1.19%) |
Apr 10, 2014 | 76.85 | 77.87 | 76.69 | 76.69 | 3,617,856 | -0.11(-0.14%) |
Apr 09, 2014 | 76.65 | 77.29 | 76.45 | 76.80 | 3,275,276 | +0.34(+0.44%) |
Apr 08, 2014 | 75.92 | 76.60 | 75.82 | 76.46 | 2,635,706 | +0.44(+0.57%) |
Apr 07, 2014 | 75.80 | 76.78 | 75.63 | 76.03 | 3,107,359 | +0.23(+0.31%) |
Apr 04, 2014 | 76.06 | 76.72 | 75.67 | 75.79 | 2,587,712 | +0.01(+0.02%) |
Apr 03, 2014 | 75.92 | 76.20 | 75.64 | 75.78 | 2,220,289 | +0.17(+0.23%) |
Apr 02, 2014 | 76.08 | 76.22 | 75.33 | 75.61 | 2,792,804 | -0.07(-0.09%) |
Apr 01, 2014 | 75.80 | 76.05 | 74.96 | 75.68 | 2,934,921 | -0.45(-0.59%) |
Mar 31, 2014 | 76.20 | 76.28 | 75.66 | 76.13 | 2,929,478 | +0.30(+0.39%) |
Mar 28, 2014 | 76.26 | 76.26 | 75.53 | 75.83 | 2,648,142 | +0.12(+0.16%) |
Mar 27, 2014 | 76.55 | 76.78 | 75.70 | 75.70 | 2,993,892 | -0.69(-0.90%) |
Mar 26, 2014 | 76.37 | 76.85 | 76.22 | 76.40 | 2,751,373 | +0.06(+0.07%) |
Mar 25, 2014 | 76.40 | 76.85 | 76.11 | 76.34 | 2,879,706 | -0.07(-0.09%) |
Mar 24, 2014 | 76.31 | 77.05 | 76.21 | 76.41 | 2,309,041 | +0.35(+0.45%) |
Mar 21, 2014 | 76.27 | 77.13 | 76.03 | 76.06 | 3,344,797 | +0.27(+0.36%) |
Mar 20, 2014 | 75.86 | 76.23 | 75.50 | 75.79 | 1,974,062 | -0.06(-0.08%) |
Mar 19, 2014 | 76.46 | 77.03 | 75.61 | 75.86 | 2,027,656 | -0.65(-0.85%) |
Mar 18, 2014 | 76.74 | 76.77 | 76.13 | 76.51 | 1,899,206 | -0.17(-0.23%) |
Mar 17, 2014 | 75.98 | 76.80 | 75.82 | 76.68 | 2,089,216 | +0.96(+1.27%) |
Mar 14, 2014 | 74.98 | 75.85 | 74.92 | 75.72 | 2,336,422 | +0.40(+0.53%) |
Mar 13, 2014 | 75.93 | 76.55 | 75.26 | 75.32 | 2,918,145 | -0.46(-0.61%) |
Mar 12, 2014 | 75.03 | 75.89 | 74.80 | 75.78 | 3,128,317 | +0.48(+0.64%) |
Mar 11, 2014 | 75.33 | 75.57 | 75.06 | 75.30 | 1,853,316 | -0.08(-0.11%) |
Mar 10, 2014 | 75.24 | 75.72 | 75.12 | 75.38 | 1,691,315 | +0.15(+0.20%) |
Mar 07, 2014 | 75.89 | 75.95 | 74.77 | 75.23 | 2,508,999 | -0.30(-0.40%) |
Mar 06, 2014 | 75.21 | 75.87 | 75.09 | 75.53 | 2,457,976 | +0.52(+0.69%) |
Mar 05, 2014 | 75.01 | 75.75 | 74.79 | 75.01 | 2,132,342 | -0.95(-1.25%) |
Mar 04, 2014 | 75.24 | 76.19 | 75.08 | 75.97 | 2,558,763 | +1.25(+1.67%) |
Mar 03, 2014 | 75.15 | 75.15 | 74.38 | 74.72 | 2,060,280 | -0.90(-1.19%) |
Feb 28, 2014 | 74.69 | 75.98 | 74.59 | 75.62 | 2,860,542 | +0.99(+1.33%) |
Feb 27, 2014 | 74.31 | 74.96 | 74.03 | 74.62 | 2,614,830 | +0.23(+0.31%) |
Feb 26, 2014 | 75.51 | 75.72 | 74.37 | 74.39 | 2,527,040 | -0.98(-1.30%) |
Feb 25, 2014 | 75.56 | 75.88 | 75.30 | 75.37 | 1,966,249 | -0.12(-0.15%) |
Feb 24, 2014 | 75.45 | 76.23 | 75.28 | 75.49 | 2,676,552 | +0.21(+0.28%) |
Feb 21, 2014 | 75.61 | 76.26 | 75.21 | 75.28 | 2,402,062 | -0.08(-0.11%) |
Feb 20, 2014 | 74.77 | 75.84 | 74.69 | 75.36 | 2,591,261 | +0.82(+1.09%) |
Feb 19, 2014 | 74.99 | 75.38 | 74.47 | 74.54 | 2,384,578 | -0.65(-0.87%) |
Feb 18, 2014 | 75.37 | 75.47 | 74.58 | 75.19 | 2,266,065 | -0.35(-0.46%) |
Feb 14, 2014 | 74.51 | 75.54 | 75.54 | 75.54 | 2,258,145 | +1.02(+1.37%) |
Feb 13, 2014 | 73.76 | 74.59 | 73.62 | 74.52 | 2,105,577 | +0.54(+0.73%) |
Feb 12, 2014 | 74.47 | 74.57 | 73.38 | 73.98 | 2,596,143 | -0.43(-0.58%) |
Feb 11, 2014 | 73.74 | 74.64 | 73.42 | 74.41 | 2,488,151 | +0.67(+0.91%) |
Feb 10, 2014 | 73.25 | 73.76 | 72.97 | 73.74 | 2,654,709 | +0.49(+0.66%) |
Feb 07, 2014 | 73.00 | 73.49 | 72.97 | 73.25 | 2,270,148 | +0.38(+0.52%) |
Feb 06, 2014 | 72.68 | 72.88 | 72.34 | 72.88 | 2,506,525 | +0.51(+0.71%) |
Feb 05, 2014 | 72.09 | 72.68 | 71.92 | 72.36 | 2,573,415 | +0.03(+0.04%) |
Feb 04, 2014 | 72.73 | 72.98 | 71.90 | 72.34 | 3,635,524 | +0.05(+0.07%) |
Feb 03, 2014 | 74.69 | 75.08 | 72.16 | 72.29 | 3,901,957 | -2.66(-3.55%) |
Jan 31, 2014 | 73.50 | 75.21 | 73.01 | 74.95 | 4,609,187 | +0.66(+0.89%) |
Jan 30, 2014 | 73.73 | 74.53 | 73.65 | 74.28 | 3,352,519 | +0.95(+1.30%) |
Jan 29, 2014 | 73.61 | 73.88 | 72.67 | 73.33 | 4,003,934 | -1.12(-1.51%) |
Jan 28, 2014 | 73.63 | 74.53 | 73.49 | 74.45 | 2,738,028 | +0.82(+1.12%) |
Jan 27, 2014 | 73.89 | 74.14 | 73.23 | 73.63 | 2,934,769 | +0.03(+0.05%) |
Jan 24, 2014 | 74.09 | 75.67 | 73.15 | 73.60 | 4,911,029 | +1.36(+1.88%) |
Jan 23, 2014 | 72.31 | 72.79 | 72.04 | 72.24 | 3,332,503 | -0.40(-0.56%) |
Jan 22, 2014 | 72.88 | 73.20 | 72.58 | 72.64 | 2,382,441 | -0.29(-0.39%) |
Jan 21, 2014 | 72.54 | 73.22 | 72.18 | 72.93 | 2,879,541 | +0.66(+0.92%) |
Jan 17, 2014 | 72.96 | 72.27 | 72.27 | 72.27 | 4,178,022 | -0.40(-0.56%) |
Jan 16, 2014 | 72.07 | 72.68 | 71.63 | 72.67 | 1,889,370 | +0.46(+0.64%) |
Jan 15, 2014 | 72.25 | 72.42 | 71.75 | 72.21 | 2,134,811 | -0.03(-0.05%) |
Jan 14, 2014 | 71.77 | 72.42 | 71.57 | 72.25 | 2,877,090 | +0.48(+0.67%) |
Jan 13, 2014 | 71.53 | 72.35 | 71.41 | 71.77 | 2,737,399 | -0.09(-0.12%) |
Jan 10, 2014 | 71.30 | 71.86 | 71.20 | 71.86 | 2,455,687 | +0.77(+1.09%) |
Jan 09, 2014 | 70.92 | 71.33 | 70.79 | 71.08 | 2,117,800 | +0.31(+0.44%) |
Jan 08, 2014 | 71.18 | 71.19 | 70.62 | 70.77 | 2,708,645 | -0.48(-0.67%) |
Jan 07, 2014 | 70.83 | 71.86 | 70.45 | 71.25 | 2,455,960 | -0.26(-0.36%) |
Jan 06, 2014 | 71.80 | 72.16 | 71.33 | 71.51 | 2,290,258 | +0.01(+0.01%) |
Jan 03, 2014 | 71.48 | 71.90 | 71.23 | 71.51 | 1,961,668 | +0.35(+0.49%) |
Jan 02, 2014 | 71.49 | 71.69 | 70.94 | 71.16 | 2,089,365 | -0.42(-0.59%) |
Dec 31, 2013 | 72.45 | 71.58 | 71.58 | 71.58 | 2,010,645 | -1.01(-1.39%) |
Dec 30, 2013 | 72.02 | 72.62 | 71.92 | 72.59 | 1,468,607 | +0.57(+0.79%) |
Dec 27, 2013 | 72.10 | 72.50 | 71.95 | 72.02 | 976,739 | +0.08(+0.10%) |
Dec 26, 2013 | 71.81 | 72.04 | 71.55 | 71.94 | 938,249 | +0.14(+0.19%) |
Dec 24, 2013 | 71.75 | 72.07 | 71.57 | 71.81 | 564,502 | +0.17(+0.24%) |
Dec 23, 2013 | 72.15 | 72.22 | 71.56 | 71.64 | 1,573,871 | -0.44(-0.61%) |
Dec 20, 2013 | 71.73 | 72.37 | 71.38 | 72.07 | 2,947,407 | +0.55(+0.77%) |
Dec 19, 2013 | 71.49 | 72.01 | 71.29 | 71.53 | 2,261,382 | -0.52(-0.72%) |
Dec 18, 2013 | 70.75 | 72.07 | 70.38 | 72.05 | 2,596,558 | +1.64(+2.33%) |
Dec 17, 2013 | 71.14 | 71.26 | 70.26 | 70.41 | 2,582,862 | -0.88(-1.23%) |
Dec 16, 2013 | 71.53 | 71.88 | 71.16 | 71.29 | 2,021,631 | +0.08(+0.11%) |
Dec 13, 2013 | 71.27 | 71.50 | 70.83 | 71.21 | 1,443,691 | +0.06(+0.09%) |
Dec 12, 2013 | 72.03 | 72.13 | 71.09 | 71.15 | 2,262,350 | -1.06(-1.47%) |
Dec 11, 2013 | 72.06 | 72.75 | 71.93 | 72.21 | 2,325,151 | +0.32(+0.45%) |
Dec 10, 2013 | 72.24 | 72.29 | 71.66 | 71.89 | 2,364,813 | -0.63(-0.87%) |
Dec 09, 2013 | 72.50 | 72.79 | 72.21 | 72.52 | 1,882,255 | +0.17(+0.24%) |
Dec 06, 2013 | 71.78 | 72.36 | 71.77 | 72.35 | 2,700,827 | +1.15(+1.62%) |
Dec 05, 2013 | 71.29 | 71.47 | 70.87 | 71.20 | 3,026,421 | -0.21(-0.29%) |
Dec 04, 2013 | 71.95 | 72.04 | 71.29 | 71.40 | 3,931,444 | -1.01(-1.39%) |
Dec 03, 2013 | 72.49 | 72.87 | 71.75 | 72.41 | 4,413,421 | -0.46(-0.63%) |
Dec 02, 2013 | 74.03 | 74.40 | 72.79 | 72.87 | 3,415,912 | -1.37(-1.84%) |
Nov 29, 2013 | 73.61 | 74.49 | 73.54 | 74.23 | 2,178,606 | +0.64(+0.87%) |
Nov 27, 2013 | 73.59 | 73.71 | 73.11 | 73.59 | 1,779,597 | +0.06(+0.08%) |
Nov 26, 2013 | 73.74 | 74.05 | 73.53 | 73.53 | 2,425,193 | -0.16(-0.21%) |
Nov 25, 2013 | 74.12 | 74.38 | 73.55 | 73.69 | 1,516,270 | -0.44(-0.59%) |
Nov 22, 2013 | 73.27 | 74.32 | 73.27 | 74.12 | 9,497,611 | +0.73(+1.00%) |
Nov 21, 2013 | 73.48 | 73.80 | 73.25 | 73.39 | 6,912,107 | +0.07(+0.09%) |
Nov 20, 2013 | 73.34 | 74.04 | 73.15 | 73.32 | 1,852,568 | -0.04(-0.06%) |
Nov 19, 2013 | 73.27 | 73.55 | 73.03 | 73.36 | 2,898,432 | -0.08(-0.11%) |
Nov 18, 2013 | 74.12 | 74.42 | 73.17 | 73.44 | 3,728,973 | -0.86(-1.15%) |
Nov 15, 2013 | 75.85 | 75.95 | 73.63 | 74.30 | 4,882,169 | -0.31(-0.41%) |
Nov 14, 2013 | 74.19 | 74.74 | 74.02 | 74.61 | 1,643,518 | +0.59(+0.80%) |
Nov 13, 2013 | 73.27 | 74.02 | 73.15 | 74.02 | 1,724,352 | +0.43(+0.58%) |
Nov 12, 2013 | 73.37 | 73.72 | 73.08 | 73.59 | 1,791,030 | +0.17(+0.23%) |
Nov 11, 2013 | 73.46 | 73.95 | 73.33 | 73.42 | 1,342,850 | -0.05(-0.06%) |
Nov 08, 2013 | 73.36 | 73.51 | 72.57 | 73.46 | 2,442,757 | +0.10(+0.14%) |
Nov 07, 2013 | 74.57 | 74.59 | 73.26 | 73.36 | 2,298,248 | -1.19(-1.60%) |
Nov 06, 2013 | 74.10 | 74.61 | 73.68 | 74.55 | 1,819,403 | +0.56(+0.75%) |
Nov 05, 2013 | 73.81 | 74.15 | 73.48 | 74.00 | 1,461,855 | -0.03(-0.04%) |
Nov 04, 2013 | 73.48 | 74.04 | 73.13 | 74.02 | 1,821,965 | +0.57(+0.78%) |
Nov 01, 2013 | 73.36 | 73.64 | 72.95 | 73.45 | 2,247,549 | +0.01(+0.01%) |
Oct 31, 2013 | 73.37 | 73.71 | 72.87 | 73.44 | 2,018,120 | +0.07(+0.09%) |
Oct 30, 2013 | 73.67 | 73.83 | 72.77 | 73.38 | 2,482,547 | -0.18(-0.25%) |
Oct 29, 2013 | 73.05 | 73.59 | 72.77 | 73.56 | 3,234,633 | +0.58(+0.80%) |
Oct 28, 2013 | 71.75 | 73.34 | 71.59 | 72.98 | 3,537,024 | +1.22(+1.71%) |
Oct 25, 2013 | 70.72 | 71.78 | 70.47 | 71.75 | 2,139,647 | +0.88(+1.25%) |
Oct 24, 2013 | 71.21 | 71.44 | 70.84 | 70.87 | 2,604,872 | -0.51(-0.71%) |
Oct 23, 2013 | 69.51 | 71.62 | 69.49 | 71.38 | 4,244,671 | +1.35(+1.93%) |
Oct 22, 2013 | 69.66 | 70.37 | 68.57 | 70.02 | 5,295,234 | +2.82(+4.19%) |
Oct 21, 2013 | 67.21 | 67.24 | 66.64 | 67.21 | 2,812,468 | -0.24(-0.35%) |
Oct 18, 2013 | 67.75 | 67.75 | 66.98 | 67.45 | 2,639,056 | +0.10(+0.14%) |
Oct 17, 2013 | 66.41 | 67.49 | 66.33 | 67.35 | 2,137,482 | +0.71(+1.06%) |
Oct 16, 2013 | 65.98 | 66.92 | 65.87 | 66.64 | 2,219,445 | +0.99(+1.50%) |
Oct 15, 2013 | 65.90 | 65.94 | 65.52 | 65.66 | 1,915,785 | -0.28(-0.42%) |
Oct 14, 2013 | 65.59 | 65.94 | 65.43 | 65.94 | 2,183,044 | +0.01(+0.01%) |
Oct 11, 2013 | 65.18 | 65.97 | 64.81 | 65.93 | 1,744,833 | +0.69(+1.06%) |
Oct 10, 2013 | 64.60 | 65.24 | 64.31 | 65.24 | 1,832,750 | +1.12(+1.75%) |
Oct 09, 2013 | 63.62 | 64.60 | 63.38 | 64.11 | 3,026,483 | +0.74(+1.17%) |
Oct 08, 2013 | 63.59 | 64.01 | 63.33 | 63.37 | 2,961,646 | -0.46(-0.71%) |
Oct 07, 2013 | 63.79 | 64.37 | 63.62 | 63.83 | 1,442,783 | -0.27(-0.42%) |
Oct 04, 2013 | 64.18 | 64.46 | 63.94 | 64.10 | 1,738,967 | -0.12(-0.19%) |
Oct 03, 2013 | 64.10 | 64.42 | 63.45 | 64.22 | 2,600,284 | +0.12(+0.19%) |
Oct 02, 2013 | 64.08 | 64.11 | 63.38 | 64.10 | 2,134,072 | -0.08(-0.13%) |