Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.28 | 85.51 | 84.24 | 85.34 | 515,177 | +1.45(+1.73%) |
Nov 26, 2014 | 83.44 | 83.89 | 83.89 | 83.89 | 769,051 | +0.56(+0.67%) |
Nov 25, 2014 | 83.33 | 83.81 | 82.50 | 83.33 | 1,298,038 | -0.09(-0.11%) |
Nov 24, 2014 | 83.37 | 83.96 | 83.20 | 83.42 | 1,009,347 | +0.42(+0.50%) |
Nov 21, 2014 | 83.98 | 84.29 | 82.93 | 83.00 | 1,414,843 | -0.11(-0.13%) |
Nov 20, 2014 | 83.11 | 83.58 | 82.70 | 83.11 | 793,484 | -0.37(-0.45%) |
Nov 19, 2014 | 83.12 | 83.51 | 82.75 | 83.48 | 829,269 | +0.46(+0.55%) |
Nov 18, 2014 | 83.44 | 83.44 | 82.66 | 83.02 | 1,021,366 | -0.42(-0.51%) |
Nov 17, 2014 | 81.89 | 83.46 | 81.89 | 83.44 | 704,167 | +1.22(+1.49%) |
Nov 14, 2014 | 82.44 | 82.58 | 81.79 | 82.22 | 929,398 | -0.43(-0.52%) |
Nov 13, 2014 | 83.39 | 83.82 | 82.21 | 82.66 | 1,073,547 | -0.58(-0.69%) |
Nov 12, 2014 | 82.65 | 84.18 | 82.26 | 83.23 | 1,644,901 | +0.16(+0.19%) |
Nov 11, 2014 | 83.10 | 83.76 | 82.68 | 83.07 | 783,370 | -0.03(-0.03%) |
Nov 10, 2014 | 82.76 | 83.12 | 82.26 | 83.10 | 818,819 | +0.27(+0.33%) |
Nov 07, 2014 | 82.80 | 82.94 | 82.37 | 82.82 | 981,093 | +0.03(+0.03%) |
Nov 06, 2014 | 81.84 | 82.83 | 81.75 | 82.80 | 879,198 | +0.82(+1.00%) |
Nov 05, 2014 | 82.17 | 82.70 | 81.50 | 81.97 | 822,274 | +0.22(+0.27%) |
Nov 04, 2014 | 81.42 | 82.09 | 81.30 | 81.75 | 1,111,799 | +0.36(+0.45%) |
Nov 03, 2014 | 81.11 | 81.97 | 81.11 | 81.39 | 1,177,690 | +0.35(+0.44%) |
Oct 31, 2014 | 80.14 | 81.09 | 79.76 | 81.04 | 1,384,846 | +1.89(+2.38%) |
Oct 30, 2014 | 78.84 | 79.34 | 78.57 | 79.15 | 673,407 | +0.21(+0.27%) |
Oct 29, 2014 | 79.73 | 80.35 | 78.38 | 78.94 | 1,400,365 | -0.60(-0.76%) |
Oct 28, 2014 | 78.29 | 79.77 | 78.29 | 79.54 | 1,493,312 | +1.38(+1.77%) |
Oct 27, 2014 | 78.12 | 79.14 | 78.15 | 78.16 | 1,280,409 | +0.01(+0.01%) |
Oct 24, 2014 | 77.32 | 78.24 | 77.11 | 78.15 | 1,058,035 | +0.96(+1.24%) |
Oct 23, 2014 | 77.37 | 77.86 | 76.97 | 77.19 | 1,192,824 | +0.26(+0.33%) |
Oct 22, 2014 | 76.80 | 77.36 | 76.61 | 76.94 | 1,129,790 | +0.22(+0.29%) |
Oct 21, 2014 | 75.39 | 76.72 | 75.16 | 76.72 | 1,473,456 | +1.41(+1.87%) |
Oct 20, 2014 | 74.91 | 75.39 | 74.43 | 75.31 | 1,298,053 | +0.90(+1.21%) |
Oct 17, 2014 | 73.43 | 74.74 | 73.17 | 74.41 | 1,667,071 | +1.74(+2.40%) |
Oct 16, 2014 | 72.17 | 72.97 | 71.55 | 72.66 | 2,228,255 | -0.86(-1.17%) |
Oct 15, 2014 | 73.50 | 74.50 | 71.53 | 73.52 | 2,630,059 | -1.16(-1.55%) |
Oct 14, 2014 | 74.72 | 75.11 | 74.13 | 74.68 | 1,171,763 | +0.11(+0.14%) |
Oct 13, 2014 | 75.81 | 75.94 | 74.53 | 74.57 | 1,360,624 | -1.41(-1.85%) |
Oct 10, 2014 | 76.56 | 76.87 | 75.57 | 75.98 | 2,435,111 | -0.49(-0.64%) |
Oct 09, 2014 | 77.26 | 77.66 | 76.39 | 76.47 | 3,101,160 | -1.17(-1.51%) |
Oct 08, 2014 | 75.50 | 77.74 | 75.36 | 77.64 | 2,458,954 | +2.37(+3.15%) |
Oct 07, 2014 | 76.37 | 76.65 | 75.26 | 75.26 | 1,357,558 | -1.20(-1.57%) |
Oct 06, 2014 | 77.24 | 77.35 | 75.93 | 76.47 | 2,057,873 | -0.47(-0.61%) |
Oct 03, 2014 | 75.10 | 77.04 | 75.06 | 76.94 | 2,425,699 | +2.22(+2.97%) |
Oct 02, 2014 | 74.19 | 76.07 | 72.89 | 74.71 | 6,329,428 | -0.76(-1.01%) |
Oct 01, 2014 | 76.72 | 76.86 | 74.56 | 75.48 | 3,045,142 | -1.68(-2.18%) |
Sep 30, 2014 | 76.54 | 77.34 | 75.61 | 77.16 | 1,392,108 | +0.72(+0.94%) |
Sep 29, 2014 | 75.96 | 76.62 | 75.69 | 76.44 | 1,180,046 | -0.13(-0.17%) |
Sep 26, 2014 | 76.79 | 77.05 | 76.05 | 76.57 | 1,535,097 | -0.23(-0.30%) |
Sep 25, 2014 | 77.64 | 77.97 | 76.80 | 76.80 | 963,762 | -1.06(-1.36%) |
Sep 24, 2014 | 76.31 | 78.17 | 76.22 | 77.87 | 1,450,418 | +1.37(+1.79%) |
Sep 23, 2014 | 77.02 | 77.36 | 76.23 | 76.49 | 893,289 | -0.88(-1.13%) |
Sep 22, 2014 | 77.49 | 78.28 | 77.18 | 77.37 | 757,253 | -0.51(-0.66%) |
Sep 19, 2014 | 78.00 | 78.18 | 77.40 | 77.88 | 1,171,634 | +0.18(+0.23%) |
Sep 18, 2014 | 77.50 | 77.80 | 77.15 | 77.71 | 518,030 | +0.56(+0.72%) |
Sep 17, 2014 | 76.92 | 77.57 | 76.79 | 77.15 | 813,238 | +0.01(+0.01%) |
Sep 16, 2014 | 76.74 | 77.45 | 76.38 | 77.14 | 1,533,308 | +0.17(+0.22%) |
Sep 15, 2014 | 76.45 | 77.15 | 76.13 | 76.97 | 1,289,191 | +0.93(+1.22%) |
Sep 12, 2014 | 76.42 | 76.42 | 75.92 | 76.04 | 505,273 | -0.45(-0.59%) |
Sep 11, 2014 | 76.17 | 76.56 | 75.69 | 76.49 | 845,779 | +0.19(+0.26%) |
Sep 10, 2014 | 75.48 | 76.40 | 75.12 | 76.30 | 669,515 | +0.91(+1.21%) |
Sep 09, 2014 | 76.37 | 76.49 | 75.20 | 75.39 | 1,240,810 | -1.11(-1.45%) |
Sep 08, 2014 | 76.55 | 76.89 | 75.96 | 76.49 | 986,162 | -0.42(-0.54%) |
Sep 05, 2014 | 76.64 | 76.93 | 76.15 | 76.91 | 990,251 | -0.17(-0.22%) |
Sep 04, 2014 | 76.78 | 77.44 | 76.57 | 77.08 | 1,169,592 | +0.19(+0.25%) |
Sep 03, 2014 | 77.94 | 78.19 | 76.87 | 76.88 | 1,253,542 | -0.84(-1.08%) |
Sep 02, 2014 | 77.27 | 78.34 | 77.23 | 77.72 | 1,211,844 | +0.63(+0.82%) |
Aug 29, 2014 | 77.05 | 77.10 | 77.10 | 77.10 | 600,397 | +0.01(+0.01%) |
Aug 28, 2014 | 77.19 | 77.28 | 76.72 | 77.09 | 498,744 | -0.19(-0.24%) |
Aug 27, 2014 | 77.43 | 77.66 | 77.12 | 77.27 | 475,098 | +0.05(+0.07%) |
Aug 26, 2014 | 77.43 | 77.68 | 77.02 | 77.22 | 569,935 | -0.01(-0.01%) |
Aug 25, 2014 | 77.24 | 77.27 | 76.00 | 77.23 | 1,196,964 | +0.01(+0.01%) |
Aug 22, 2014 | 77.24 | 77.48 | 76.82 | 77.22 | 559,864 | -0.20(-0.26%) |
Aug 21, 2014 | 77.80 | 77.80 | 77.33 | 77.42 | 567,351 | -0.15(-0.19%) |
Aug 20, 2014 | 77.60 | 77.90 | 77.31 | 77.57 | 601,615 | -0.28(-0.36%) |
Aug 19, 2014 | 77.24 | 78.05 | 77.09 | 77.86 | 839,804 | +0.84(+1.09%) |
Aug 18, 2014 | 77.62 | 77.72 | 76.84 | 77.02 | 883,536 | -0.42(-0.54%) |
Aug 15, 2014 | 76.33 | 77.65 | 75.97 | 77.43 | 1,258,561 | +1.68(+2.22%) |
Aug 14, 2014 | 75.76 | 76.06 | 75.32 | 75.75 | 572,685 | -0.27(-0.36%) |
Aug 13, 2014 | 76.10 | 76.32 | 75.56 | 76.03 | 895,893 | +0.13(+0.17%) |
Aug 12, 2014 | 75.23 | 76.03 | 75.11 | 75.89 | 1,016,537 | +0.60(+0.80%) |
Aug 11, 2014 | 74.85 | 75.48 | 74.41 | 75.29 | 941,258 | +0.58(+0.78%) |
Aug 08, 2014 | 73.63 | 74.48 | 73.41 | 74.71 | 653,518 | +0.96(+1.30%) |
Aug 07, 2014 | 74.45 | 74.65 | 73.54 | 73.75 | 665,817 | -0.55(-0.74%) |
Aug 06, 2014 | 73.36 | 74.65 | 73.17 | 74.30 | 1,198,468 | +0.66(+0.89%) |
Aug 05, 2014 | 74.01 | 74.43 | 73.48 | 73.64 | 837,990 | -0.61(-0.82%) |
Aug 04, 2014 | 73.92 | 74.37 | 73.14 | 74.25 | 1,201,681 | +0.26(+0.35%) |
Aug 01, 2014 | 73.36 | 74.44 | 72.62 | 74.00 | 1,425,664 | +0.29(+0.40%) |
Jul 31, 2014 | 74.63 | 74.79 | 73.45 | 73.71 | 1,663,028 | -1.22(-1.63%) |
Jul 30, 2014 | 76.31 | 76.63 | 74.89 | 74.93 | 1,363,237 | -1.33(-1.74%) |
Jul 29, 2014 | 76.33 | 77.11 | 76.24 | 76.26 | 951,395 | +0.06(+0.08%) |
Jul 28, 2014 | 76.59 | 76.60 | 75.41 | 76.19 | 970,289 | -0.43(-0.57%) |
Jul 25, 2014 | 76.97 | 77.05 | 76.20 | 76.63 | 706,102 | -0.61(-0.79%) |
Jul 24, 2014 | 77.25 | 77.38 | 76.56 | 77.24 | 1,071,799 | +0.11(+0.14%) |
Jul 23, 2014 | 77.78 | 77.93 | 77.10 | 77.13 | 790,765 | -0.39(-0.50%) |
Jul 22, 2014 | 77.34 | 77.94 | 77.32 | 77.52 | 750,294 | +0.35(+0.45%) |
Jul 21, 2014 | 77.13 | 77.48 | 76.74 | 77.18 | 795,572 | -0.35(-0.45%) |
Jul 18, 2014 | 76.51 | 77.73 | 76.36 | 77.52 | 1,066,134 | +1.20(+1.58%) |
Jul 17, 2014 | 76.97 | 77.23 | 76.25 | 76.32 | 1,128,711 | -0.91(-1.18%) |
Jul 16, 2014 | 78.59 | 78.69 | 76.18 | 77.23 | 3,023,188 | -1.21(-1.55%) |
Jul 15, 2014 | 79.47 | 79.81 | 78.34 | 78.44 | 1,644,750 | -1.14(-1.43%) |
Jul 14, 2014 | 79.63 | 79.77 | 79.29 | 79.58 | 1,007,336 | +0.38(+0.48%) |
Jul 11, 2014 | 79.75 | 79.96 | 78.90 | 79.20 | 967,488 | -0.40(-0.50%) |
Jul 10, 2014 | 78.72 | 79.93 | 78.61 | 79.60 | 1,572,085 | -0.18(-0.22%) |
Jul 09, 2014 | 80.02 | 80.16 | 79.53 | 79.78 | 1,336,896 | -0.13(-0.17%) |
Jul 08, 2014 | 80.41 | 80.41 | 79.40 | 79.91 | 1,739,182 | -0.42(-0.53%) |
Jul 07, 2014 | 80.57 | 80.65 | 79.96 | 80.34 | 1,539,969 | -0.35(-0.44%) |
Jul 03, 2014 | 80.65 | 80.69 | 80.69 | 80.69 | 2,257,563 | +0.62(+0.77%) |
Jul 02, 2014 | 83.68 | 83.89 | 79.20 | 80.07 | 6,437,751 | +1.83(+2.34%) |
Jul 01, 2014 | 78.14 | 78.73 | 77.69 | 78.24 | 2,225,763 | +0.22(+0.28%) |
Jun 30, 2014 | 78.23 | 78.41 | 77.80 | 78.02 | 1,864,967 | +0.13(+0.17%) |
Jun 27, 2014 | 77.76 | 78.34 | 77.21 | 77.88 | 1,097,695 | -0.11(-0.14%) |
Jun 26, 2014 | 78.27 | 78.34 | 77.02 | 77.99 | 1,568,418 | -0.40(-0.51%) |
Jun 25, 2014 | 77.68 | 78.43 | 77.28 | 78.39 | 1,783,217 | +0.44(+0.57%) |
Jun 24, 2014 | 77.72 | 78.18 | 77.20 | 77.95 | 1,493,650 | -0.04(-0.06%) |
Jun 23, 2014 | 77.78 | 78.34 | 77.24 | 77.99 | 1,806,945 | +0.55(+0.71%) |
Jun 20, 2014 | 76.87 | 77.58 | 76.75 | 77.44 | 2,142,764 | +0.84(+1.10%) |
Jun 19, 2014 | 76.67 | 77.54 | 76.45 | 76.60 | 2,005,248 | +0.50(+0.66%) |
Jun 18, 2014 | 74.33 | 76.12 | 74.17 | 76.10 | 1,736,586 | +1.85(+2.49%) |
Jun 17, 2014 | 73.81 | 74.46 | 73.35 | 74.25 | 1,023,865 | +0.42(+0.58%) |
Jun 16, 2014 | 73.10 | 74.03 | 72.96 | 73.82 | 1,294,066 | +0.72(+0.98%) |
Jun 13, 2014 | 73.16 | 73.62 | 72.85 | 73.10 | 682,224 | -0.19(-0.25%) |
Jun 12, 2014 | 73.79 | 74.59 | 73.01 | 73.29 | 979,189 | -0.52(-0.71%) |
Jun 11, 2014 | 73.05 | 74.03 | 72.89 | 73.81 | 1,053,945 | +0.38(+0.52%) |
Jun 10, 2014 | 72.76 | 73.54 | 72.76 | 73.43 | 1,579,203 | -0.04(-0.05%) |
Jun 06, 2014 | 74.01 | 74.07 | 73.40 | 73.47 | 1,459,261 | -0.47(-0.63%) |
Jun 05, 2014 | 74.41 | 74.64 | 73.83 | 73.94 | 714,792 | -0.42(-0.56%) |
Jun 04, 2014 | 74.34 | 74.79 | 74.12 | 74.35 | 680,896 | +0.00(+0.00%) |
Jun 03, 2014 | 74.13 | 74.79 | 74.10 | 74.35 | 901,333 | +0.04(+0.06%) |
Jun 02, 2014 | 74.19 | 74.42 | 73.62 | 74.31 | 939,351 | -0.17(-0.23%) |
May 30, 2014 | 74.06 | 74.64 | 74.06 | 74.48 | 1,180,875 | +0.31(+0.42%) |
May 29, 2014 | 73.66 | 74.45 | 73.63 | 74.17 | 900,143 | +0.56(+0.76%) |
May 28, 2014 | 73.93 | 74.35 | 73.17 | 73.61 | 1,356,767 | -0.27(-0.36%) |
May 27, 2014 | 73.60 | 74.29 | 73.55 | 73.87 | 1,343,595 | +0.83(+1.14%) |
May 23, 2014 | 73.26 | 73.04 | 73.04 | 73.04 | 858,856 | -0.43(-0.59%) |
May 22, 2014 | 73.17 | 73.66 | 73.04 | 73.48 | 446,058 | +0.38(+0.52%) |
May 21, 2014 | 72.63 | 73.21 | 72.42 | 73.09 | 785,777 | +0.62(+0.86%) |
May 20, 2014 | 73.03 | 73.31 | 72.30 | 72.48 | 747,729 | -0.71(-0.97%) |
May 19, 2014 | 73.25 | 73.93 | 72.98 | 73.18 | 1,270,421 | -0.25(-0.34%) |
May 16, 2014 | 70.88 | 73.64 | 70.88 | 73.43 | 2,558,579 | +2.74(+3.87%) |
May 15, 2014 | 70.65 | 70.91 | 69.48 | 70.70 | 1,455,358 | +0.00(+0.00%) |
May 14, 2014 | 71.58 | 71.89 | 70.62 | 70.70 | 860,176 | -0.88(-1.22%) |
May 13, 2014 | 71.01 | 71.86 | 70.98 | 71.57 | 715,003 | +0.64(+0.90%) |
May 12, 2014 | 70.66 | 71.36 | 70.58 | 70.93 | 1,086,848 | +0.72(+1.02%) |
May 09, 2014 | 70.16 | 70.46 | 69.53 | 70.22 | 1,316,349 | +0.04(+0.06%) |
May 08, 2014 | 69.97 | 71.14 | 69.84 | 70.17 | 1,139,449 | +0.13(+0.19%) |
May 07, 2014 | 71.77 | 71.77 | 69.43 | 70.04 | 1,623,594 | -1.36(-1.91%) |
May 06, 2014 | 72.15 | 72.45 | 71.31 | 71.40 | 1,120,879 | -1.03(-1.42%) |
May 05, 2014 | 71.39 | 72.74 | 71.31 | 72.43 | 1,042,598 | +0.61(+0.85%) |
May 02, 2014 | 71.79 | 72.01 | 70.97 | 71.82 | 1,303,443 | -0.12(-0.16%) |
May 01, 2014 | 70.73 | 72.10 | 70.36 | 71.94 | 1,176,984 | +1.26(+1.78%) |
Apr 30, 2014 | 70.32 | 70.75 | 69.61 | 70.68 | 1,488,248 | +0.08(+0.11%) |
Apr 29, 2014 | 70.71 | 71.80 | 70.49 | 70.60 | 1,190,371 | +0.12(+0.18%) |
Apr 28, 2014 | 70.23 | 70.91 | 69.75 | 70.47 | 1,225,533 | +0.50(+0.72%) |
Apr 25, 2014 | 70.30 | 71.05 | 69.45 | 69.97 | 1,419,577 | -0.37(-0.53%) |
Apr 24, 2014 | 71.29 | 71.36 | 70.16 | 70.34 | 1,100,518 | -0.70(-0.98%) |
Apr 23, 2014 | 71.58 | 71.78 | 71.02 | 71.04 | 923,137 | -0.57(-0.79%) |
Apr 22, 2014 | 71.67 | 72.21 | 70.95 | 71.61 | 1,419,498 | -0.11(-0.15%) |
Apr 21, 2014 | 70.70 | 71.77 | 70.55 | 71.71 | 1,417,990 | +0.20(+0.28%) |
Apr 17, 2014 | 70.32 | 71.51 | 71.51 | 71.51 | 2,020,002 | +0.91(+1.29%) |
Apr 16, 2014 | 69.47 | 70.61 | 69.24 | 70.60 | 1,733,967 | +1.58(+2.28%) |
Apr 15, 2014 | 69.09 | 69.18 | 67.51 | 69.02 | 1,865,307 | -0.03(-0.04%) |
Apr 14, 2014 | 69.85 | 69.85 | 68.25 | 69.05 | 1,690,902 | -0.03(-0.04%) |
Apr 11, 2014 | 70.55 | 70.76 | 68.89 | 69.08 | 3,435,176 | -1.84(-2.60%) |
Apr 10, 2014 | 71.51 | 72.58 | 70.21 | 70.92 | 2,404,951 | -0.47(-0.66%) |
Apr 09, 2014 | 75.25 | 75.60 | 68.75 | 71.39 | 7,680,906 | -0.74(-1.03%) |
Apr 08, 2014 | 71.82 | 72.46 | 71.36 | 72.13 | 3,106,074 | +0.60(+0.84%) |
Apr 07, 2014 | 74.36 | 74.44 | 71.45 | 71.53 | 2,395,920 | -3.12(-4.19%) |
Apr 04, 2014 | 75.39 | 75.73 | 74.02 | 74.65 | 1,586,658 | -0.50(-0.66%) |
Apr 03, 2014 | 75.28 | 75.46 | 74.34 | 75.15 | 1,352,274 | -0.01(-0.01%) |
Apr 02, 2014 | 75.71 | 75.76 | 74.91 | 75.16 | 1,155,600 | -0.40(-0.53%) |
Apr 01, 2014 | 75.60 | 76.05 | 75.09 | 75.56 | 1,811,533 | +0.34(+0.45%) |
Mar 31, 2014 | 74.18 | 75.42 | 73.88 | 75.22 | 2,071,363 | +1.56(+2.12%) |
Mar 28, 2014 | 72.90 | 74.01 | 72.76 | 73.66 | 1,096,807 | +1.02(+1.40%) |
Mar 27, 2014 | 72.91 | 73.25 | 72.40 | 72.64 | 1,327,717 | -0.19(-0.27%) |
Mar 26, 2014 | 73.14 | 73.94 | 72.81 | 72.84 | 1,079,926 | -0.13(-0.18%) |
Mar 25, 2014 | 72.68 | 73.47 | 72.42 | 72.97 | 1,311,154 | +1.08(+1.50%) |
Mar 24, 2014 | 73.90 | 74.10 | 71.66 | 71.89 | 1,481,752 | -1.64(-2.23%) |
Mar 21, 2014 | 73.50 | 74.56 | 73.18 | 73.53 | 2,768,868 | +0.52(+0.72%) |
Mar 20, 2014 | 72.23 | 73.21 | 71.57 | 73.01 | 998,094 | +0.70(+0.97%) |
Mar 19, 2014 | 73.30 | 73.56 | 72.03 | 72.31 | 1,388,047 | -0.97(-1.32%) |
Mar 18, 2014 | 72.69 | 73.48 | 72.40 | 73.27 | 1,377,572 | +0.81(+1.11%) |
Mar 17, 2014 | 72.32 | 72.73 | 72.16 | 72.47 | 1,130,610 | -0.57(-0.78%) |
Mar 14, 2014 | 72.65 | 73.93 | 72.65 | 73.03 | 1,470,582 | +0.20(+0.28%) |
Mar 13, 2014 | 73.79 | 73.90 | 72.52 | 72.83 | 1,112,692 | -0.74(-1.01%) |
Mar 12, 2014 | 72.66 | 73.85 | 72.36 | 73.57 | 1,015,828 | +0.50(+0.69%) |
Mar 11, 2014 | 74.48 | 74.53 | 72.88 | 73.07 | 1,111,082 | -1.25(-1.68%) |
Mar 10, 2014 | 74.22 | 74.65 | 73.71 | 74.32 | 1,256,173 | +0.04(+0.05%) |
Mar 07, 2014 | 74.23 | 74.29 | 73.70 | 74.28 | 1,101,758 | +0.05(+0.07%) |
Mar 06, 2014 | 73.44 | 74.29 | 73.17 | 74.23 | 1,245,221 | +0.99(+1.35%) |
Mar 05, 2014 | 72.86 | 73.66 | 72.70 | 73.24 | 2,475,545 | +0.19(+0.27%) |
Mar 04, 2014 | 72.32 | 73.25 | 72.31 | 73.04 | 1,379,499 | +1.20(+1.68%) |
Mar 03, 2014 | 71.50 | 71.92 | 71.01 | 71.84 | 1,413,773 | +0.11(+0.15%) |
Feb 28, 2014 | 72.23 | 72.78 | 71.41 | 71.73 | 1,415,313 | -0.32(-0.44%) |
Feb 27, 2014 | 72.54 | 72.60 | 71.86 | 72.05 | 1,029,949 | -0.43(-0.60%) |
Feb 26, 2014 | 72.77 | 73.33 | 72.01 | 72.48 | 1,450,155 | -0.17(-0.23%) |
Feb 25, 2014 | 71.78 | 73.07 | 71.72 | 72.65 | 1,481,722 | +0.88(+1.22%) |
Feb 24, 2014 | 71.50 | 72.44 | 71.13 | 71.78 | 1,208,981 | +0.65(+0.91%) |
Feb 21, 2014 | 71.38 | 71.70 | 70.79 | 71.13 | 1,159,414 | -0.22(-0.31%) |
Feb 20, 2014 | 70.97 | 71.70 | 70.88 | 71.35 | 1,147,734 | +0.51(+0.72%) |
Feb 19, 2014 | 70.95 | 71.65 | 70.56 | 70.84 | 1,223,894 | -0.13(-0.19%) |
Feb 18, 2014 | 70.55 | 71.42 | 70.39 | 70.97 | 1,403,119 | +0.71(+1.01%) |
Feb 14, 2014 | 70.50 | 70.26 | 70.26 | 70.26 | 1,563,293 | -0.06(-0.09%) |
Feb 13, 2014 | 69.58 | 70.50 | 69.41 | 70.32 | 1,765,231 | +0.39(+0.56%) |
Feb 12, 2014 | 69.72 | 70.32 | 69.40 | 69.93 | 1,349,024 | +0.19(+0.28%) |
Feb 11, 2014 | 68.54 | 69.78 | 68.38 | 69.74 | 1,493,841 | +1.51(+2.22%) |
Feb 10, 2014 | 68.91 | 68.95 | 67.54 | 68.23 | 1,187,612 | -0.38(-0.55%) |
Feb 07, 2014 | 69.03 | 69.08 | 67.93 | 68.61 | 1,401,187 | -0.08(-0.12%) |
Feb 06, 2014 | 67.04 | 68.77 | 66.93 | 68.69 | 1,314,142 | +1.88(+2.81%) |
Feb 05, 2014 | 67.23 | 67.24 | 66.12 | 66.81 | 1,643,495 | -0.89(-1.32%) |
Feb 04, 2014 | 67.00 | 68.01 | 66.89 | 67.70 | 1,372,051 | +0.81(+1.22%) |
Feb 03, 2014 | 67.54 | 68.14 | 66.76 | 66.89 | 1,804,922 | -0.98(-1.45%) |
Jan 31, 2014 | 67.31 | 68.23 | 66.69 | 67.87 | 2,080,201 | -0.81(-1.19%) |
Jan 30, 2014 | 69.22 | 69.39 | 68.16 | 68.69 | 1,637,547 | -0.20(-0.30%) |
Jan 29, 2014 | 68.56 | 69.33 | 67.90 | 68.89 | 2,167,857 | -0.36(-0.52%) |
Jan 28, 2014 | 67.11 | 69.36 | 67.11 | 69.25 | 2,541,127 | +2.18(+3.25%) |
Jan 27, 2014 | 67.29 | 68.02 | 66.78 | 67.08 | 1,920,810 | -0.03(-0.04%) |
Jan 24, 2014 | 67.90 | 68.18 | 67.09 | 67.10 | 2,365,048 | -1.27(-1.86%) |
Jan 23, 2014 | 69.06 | 69.48 | 68.32 | 68.38 | 2,285,348 | -0.80(-1.15%) |
Jan 22, 2014 | 70.65 | 70.82 | 69.10 | 69.17 | 2,387,738 | -1.08(-1.54%) |
Jan 21, 2014 | 71.67 | 71.71 | 70.22 | 70.25 | 1,822,993 | -0.16(-0.23%) |
Jan 17, 2014 | 71.24 | 70.41 | 70.41 | 70.41 | 1,785,830 | -0.82(-1.16%) |
Jan 16, 2014 | 71.36 | 71.75 | 70.98 | 71.24 | 1,055,094 | -0.27(-0.37%) |
Jan 15, 2014 | 71.64 | 71.93 | 70.91 | 71.50 | 1,147,700 | -0.14(-0.20%) |
Jan 14, 2014 | 71.22 | 72.20 | 70.82 | 71.64 | 1,732,550 | +0.77(+1.09%) |
Jan 13, 2014 | 70.99 | 72.16 | 70.64 | 70.87 | 2,287,950 | +0.01(+0.01%) |
Jan 10, 2014 | 68.70 | 70.93 | 68.10 | 70.86 | 3,628,522 | +2.30(+3.36%) |
Jan 09, 2014 | 68.12 | 69.10 | 67.83 | 68.56 | 3,106,515 | +0.74(+1.10%) |
Jan 08, 2014 | 66.23 | 69.40 | 66.05 | 67.82 | 9,453,333 | +5.91(+9.55%) |
Jan 07, 2014 | 61.08 | 62.35 | 60.89 | 61.91 | 2,098,997 | +1.17(+1.92%) |
Jan 06, 2014 | 61.60 | 61.72 | 60.67 | 60.74 | 1,576,665 | -0.69(-1.12%) |
Jan 03, 2014 | 61.57 | 62.05 | 61.26 | 61.43 | 837,844 | +0.13(+0.22%) |
Jan 02, 2014 | 61.98 | 62.17 | 60.94 | 61.29 | 1,208,714 | -1.01(-1.62%) |
Dec 31, 2013 | 61.97 | 62.30 | 62.30 | 62.30 | 1,025,589 | +0.57(+0.92%) |
Dec 30, 2013 | 61.96 | 62.29 | 61.52 | 61.74 | 1,444,237 | -0.29(-0.47%) |
Dec 27, 2013 | 62.41 | 62.44 | 61.74 | 62.03 | 642,567 | -0.03(-0.04%) |
Dec 26, 2013 | 61.95 | 62.25 | 61.57 | 62.06 | 563,772 | +0.35(+0.56%) |
Dec 24, 2013 | 61.71 | 61.99 | 61.63 | 61.71 | 284,774 | +0.02(+0.03%) |
Dec 23, 2013 | 61.94 | 62.11 | 61.44 | 61.69 | 1,088,358 | -0.01(-0.01%) |
Dec 20, 2013 | 61.59 | 62.11 | 61.23 | 61.70 | 1,934,812 | +0.19(+0.32%) |
Dec 19, 2013 | 61.79 | 61.91 | 61.21 | 61.51 | 1,565,818 | -0.35(-0.57%) |
Dec 18, 2013 | 62.34 | 62.47 | 60.35 | 61.86 | 2,530,150 | -0.26(-0.41%) |
Dec 17, 2013 | 62.47 | 62.64 | 61.81 | 62.12 | 813,355 | -0.35(-0.57%) |
Dec 16, 2013 | 61.75 | 62.80 | 61.72 | 62.47 | 1,302,991 | +1.11(+1.80%) |
Dec 13, 2013 | 62.18 | 62.38 | 61.10 | 61.37 | 1,373,157 | -0.68(-1.10%) |
Dec 12, 2013 | 61.91 | 62.28 | 61.45 | 62.05 | 1,250,899 | +0.01(+0.01%) |
Dec 11, 2013 | 63.05 | 63.40 | 61.86 | 62.04 | 1,886,085 | -0.80(-1.27%) |
Dec 10, 2013 | 62.40 | 63.10 | 62.24 | 62.83 | 1,578,106 | +0.33(+0.52%) |
Dec 09, 2013 | 62.68 | 63.22 | 62.50 | 62.51 | 900,451 | -0.04(-0.06%) |
Dec 06, 2013 | 62.39 | 62.91 | 62.37 | 62.54 | 1,150,054 | +0.50(+0.81%) |
Dec 05, 2013 | 63.18 | 63.18 | 61.67 | 62.04 | 1,708,577 | -1.06(-1.68%) |
Dec 04, 2013 | 62.66 | 63.24 | 62.23 | 63.10 | 1,398,100 | +0.08(+0.13%) |
Dec 03, 2013 | 62.38 | 63.04 | 62.28 | 63.02 | 953,619 | +0.42(+0.66%) |