Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 81.87 | 80.48 | 80.48 | 80.48 | 1,680,027 | -1.21(-1.48%) |
Dec 30, 2014 | 81.74 | 82.12 | 81.47 | 81.69 | 1,823,632 | -0.24(-0.29%) |
Dec 29, 2014 | 81.94 | 82.47 | 81.73 | 81.93 | 1,412,667 | -0.01(-0.01%) |
Dec 26, 2014 | 82.03 | 82.27 | 81.87 | 81.94 | 1,198,020 | -0.09(-0.11%) |
Dec 24, 2014 | 82.07 | 82.03 | 82.03 | 82.03 | 937,047 | +0.08(+0.10%) |
Dec 23, 2014 | 82.12 | 82.61 | 81.78 | 81.94 | 2,546,190 | -0.02(-0.03%) |
Dec 22, 2014 | 80.80 | 82.03 | 80.74 | 81.97 | 1,948,564 | +0.94(+1.16%) |
Dec 19, 2014 | 80.89 | 81.16 | 80.07 | 81.03 | 3,961,657 | +0.77(+0.96%) |
Dec 18, 2014 | 79.72 | 80.28 | 79.33 | 80.26 | 2,793,481 | +1.17(+1.48%) |
Dec 17, 2014 | 78.19 | 79.12 | 77.82 | 79.09 | 2,633,276 | +1.11(+1.42%) |
Dec 16, 2014 | 78.89 | 79.23 | 77.88 | 77.98 | 2,920,580 | -1.36(-1.71%) |
Dec 15, 2014 | 80.55 | 80.73 | 79.12 | 79.34 | 2,254,202 | -0.92(-1.15%) |
Dec 12, 2014 | 80.97 | 81.64 | 80.23 | 80.26 | 1,825,374 | -0.81(-0.99%) |
Dec 11, 2014 | 81.41 | 81.65 | 80.94 | 81.07 | 2,549,912 | -0.18(-0.22%) |
Dec 10, 2014 | 81.28 | 82.00 | 81.08 | 81.24 | 2,252,434 | -0.49(-0.61%) |
Dec 09, 2014 | 81.12 | 81.80 | 80.89 | 81.74 | 2,058,584 | +0.01(+0.01%) |
Dec 08, 2014 | 81.44 | 82.44 | 81.38 | 81.73 | 2,682,741 | +0.19(+0.23%) |
Dec 05, 2014 | 82.31 | 82.62 | 81.32 | 81.54 | 2,619,472 | -0.87(-1.05%) |
Dec 04, 2014 | 82.37 | 82.70 | 82.13 | 82.41 | 2,014,139 | -0.06(-0.07%) |
Dec 03, 2014 | 83.13 | 83.21 | 82.47 | 82.47 | 2,230,873 | -0.24(-0.28%) |
Dec 02, 2014 | 82.98 | 82.98 | 81.44 | 82.70 | 4,738,315 | -1.23(-1.47%) |
Dec 01, 2014 | 84.15 | 85.23 | 83.78 | 83.94 | 3,037,802 | -1.23(-1.45%) |
Nov 28, 2014 | 85.25 | 86.22 | 85.06 | 85.17 | 1,137,543 | +0.25(+0.30%) |
Nov 26, 2014 | 84.73 | 84.92 | 84.92 | 84.92 | 1,767,938 | +0.43(+0.51%) |
Nov 25, 2014 | 83.09 | 84.72 | 82.99 | 84.49 | 3,207,097 | +1.38(+1.66%) |
Nov 24, 2014 | 82.88 | 83.34 | 82.71 | 83.11 | 2,523,312 | +0.30(+0.36%) |
Nov 21, 2014 | 82.46 | 82.83 | 81.98 | 82.81 | 3,736,105 | +1.13(+1.38%) |
Nov 20, 2014 | 81.61 | 81.95 | 81.35 | 81.68 | 1,733,703 | -0.08(-0.10%) |
Nov 19, 2014 | 81.85 | 81.90 | 81.07 | 81.76 | 1,727,400 | +0.13(+0.16%) |
Nov 18, 2014 | 80.85 | 81.77 | 80.71 | 81.63 | 1,990,178 | +0.90(+1.12%) |
Nov 17, 2014 | 80.62 | 81.19 | 80.62 | 80.73 | 1,966,396 | +0.01(+0.01%) |
Nov 14, 2014 | 80.95 | 81.15 | 80.54 | 80.72 | 1,529,348 | -0.34(-0.42%) |
Nov 13, 2014 | 80.82 | 81.47 | 80.82 | 81.07 | 1,692,978 | +0.17(+0.21%) |
Nov 12, 2014 | 80.67 | 80.94 | 80.22 | 80.89 | 2,173,753 | +0.19(+0.24%) |
Nov 11, 2014 | 80.92 | 80.92 | 80.08 | 80.70 | 1,813,057 | +0.16(+0.20%) |
Nov 10, 2014 | 80.14 | 80.68 | 79.98 | 80.54 | 2,473,089 | -0.14(-0.17%) |
Nov 07, 2014 | 80.96 | 81.21 | 80.06 | 80.68 | 3,100,883 | -0.06(-0.08%) |
Nov 06, 2014 | 80.86 | 82.29 | 79.87 | 80.74 | 5,196,949 | +1.54(+1.95%) |
Nov 05, 2014 | 78.88 | 79.21 | 78.24 | 79.20 | 2,494,164 | +0.62(+0.79%) |
Nov 04, 2014 | 78.64 | 78.91 | 77.63 | 78.58 | 3,877,878 | +0.02(+0.02%) |
Nov 03, 2014 | 77.72 | 78.79 | 77.72 | 78.56 | 3,389,236 | -0.52(-0.66%) |
Oct 31, 2014 | 80.74 | 81.40 | 79.02 | 79.08 | 4,877,345 | -1.14(-1.42%) |
Oct 30, 2014 | 78.36 | 80.56 | 77.56 | 80.21 | 3,744,841 | +3.12(+4.05%) |
Oct 29, 2014 | 78.14 | 78.26 | 76.93 | 77.09 | 3,662,088 | -1.10(-1.40%) |
Oct 28, 2014 | 77.22 | 78.24 | 77.22 | 78.19 | 1,972,430 | +0.20(+0.26%) |
Oct 27, 2014 | 77.67 | 78.08 | 78.00 | 77.98 | 2,052,274 | -0.02(-0.02%) |
Oct 24, 2014 | 77.64 | 78.08 | 77.36 | 78.00 | 1,778,013 | +0.24(+0.31%) |
Oct 23, 2014 | 77.46 | 78.06 | 77.25 | 77.76 | 1,850,314 | +0.75(+0.98%) |
Oct 22, 2014 | 77.59 | 78.04 | 76.94 | 77.00 | 1,510,811 | -0.54(-0.69%) |
Oct 21, 2014 | 76.58 | 77.56 | 76.25 | 77.54 | 1,723,269 | +1.22(+1.60%) |
Oct 20, 2014 | 75.60 | 76.34 | 75.29 | 76.31 | 1,741,968 | +0.75(+0.99%) |
Oct 17, 2014 | 75.56 | 76.10 | 75.21 | 75.57 | 2,577,274 | +0.58(+0.77%) |
Oct 16, 2014 | 73.60 | 75.23 | 73.60 | 74.99 | 2,709,521 | +0.39(+0.52%) |
Oct 15, 2014 | 75.38 | 75.96 | 73.16 | 74.60 | 4,256,533 | -1.11(-1.47%) |
Oct 14, 2014 | 75.92 | 76.88 | 75.39 | 75.71 | 3,142,033 | +0.25(+0.33%) |
Oct 13, 2014 | 76.70 | 76.90 | 75.38 | 75.46 | 2,745,801 | -1.35(-1.76%) |
Oct 10, 2014 | 76.97 | 78.15 | 76.74 | 76.82 | 3,174,873 | -0.03(-0.04%) |
Oct 09, 2014 | 77.27 | 78.02 | 76.59 | 76.85 | 2,859,153 | -0.47(-0.61%) |
Oct 08, 2014 | 75.83 | 77.37 | 75.65 | 77.32 | 2,038,523 | +1.60(+2.11%) |
Oct 07, 2014 | 75.89 | 76.40 | 75.67 | 75.72 | 1,867,990 | -0.42(-0.55%) |
Oct 06, 2014 | 76.45 | 76.64 | 75.92 | 76.14 | 1,819,735 | +0.00(+0.00%) |
Oct 03, 2014 | 75.96 | 76.47 | 75.82 | 76.14 | 3,696,023 | +0.32(+0.42%) |
Oct 02, 2014 | 75.83 | 76.29 | 75.50 | 75.83 | 2,061,470 | +0.03(+0.04%) |
Oct 01, 2014 | 76.13 | 76.30 | 75.50 | 75.79 | 2,378,032 | -0.15(-0.19%) |
Sep 30, 2014 | 76.09 | 76.37 | 75.64 | 75.94 | 3,600,148 | +0.06(+0.09%) |
Sep 29, 2014 | 75.34 | 76.16 | 75.25 | 75.87 | 2,638,977 | +0.08(+0.11%) |
Sep 26, 2014 | 75.46 | 76.39 | 75.44 | 75.79 | 3,374,972 | +0.27(+0.35%) |
Sep 25, 2014 | 76.10 | 76.37 | 75.44 | 75.53 | 2,206,241 | -0.87(-1.14%) |
Sep 24, 2014 | 76.24 | 77.02 | 75.96 | 76.39 | 1,619,513 | +0.21(+0.28%) |
Sep 23, 2014 | 76.51 | 76.99 | 76.17 | 76.18 | 1,529,610 | -0.31(-0.40%) |
Sep 22, 2014 | 77.14 | 77.16 | 76.12 | 76.49 | 2,145,926 | -0.69(-0.89%) |
Sep 19, 2014 | 78.01 | 78.20 | 76.94 | 77.18 | 3,282,055 | -0.29(-0.38%) |
Sep 18, 2014 | 77.48 | 78.09 | 77.25 | 77.47 | 2,093,480 | +0.20(+0.26%) |
Sep 17, 2014 | 77.38 | 77.74 | 77.05 | 77.27 | 2,372,923 | +0.13(+0.17%) |
Sep 16, 2014 | 76.87 | 77.45 | 76.66 | 77.14 | 2,622,257 | +0.27(+0.35%) |
Sep 15, 2014 | 77.44 | 77.51 | 76.51 | 76.87 | 3,656,780 | -0.70(-0.91%) |
Sep 12, 2014 | 78.96 | 78.98 | 77.10 | 77.58 | 2,548,733 | -1.47(-1.86%) |
Sep 11, 2014 | 78.77 | 79.16 | 78.32 | 79.05 | 2,535,611 | +0.29(+0.37%) |
Sep 10, 2014 | 79.19 | 79.63 | 78.68 | 78.76 | 2,174,441 | -0.88(-1.11%) |
Sep 09, 2014 | 80.08 | 80.29 | 79.29 | 79.64 | 1,811,801 | -0.65(-0.81%) |
Sep 08, 2014 | 80.64 | 80.72 | 80.01 | 80.28 | 1,185,525 | -0.22(-0.27%) |
Sep 05, 2014 | 79.60 | 80.56 | 79.52 | 80.50 | 1,832,006 | +0.83(+1.04%) |
Sep 04, 2014 | 79.53 | 79.94 | 79.39 | 79.67 | 3,044,528 | +0.40(+0.50%) |
Sep 03, 2014 | 78.90 | 79.40 | 78.82 | 79.27 | 2,851,683 | -0.54(-0.68%) |
Sep 02, 2014 | 80.10 | 80.10 | 79.27 | 79.82 | 3,314,822 | +0.15(+0.18%) |
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,470 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.82 | 1,304,998 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,409 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,297 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,626 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,864 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,591 | +0.22(+0.27%) |
Aug 20, 2014 | 79.99 | 80.01 | 79.06 | 79.72 | 2,170,844 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,283 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,232 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,676 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,906 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,773 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,586 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,794 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.19 | 78.25 | 79.27 | 2,319,269 | +0.70(+0.89%) |
Aug 07, 2014 | 77.55 | 78.87 | 77.39 | 78.57 | 3,985,512 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,056 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,350 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,387 | +0.98(+1.28%) |
Aug 01, 2014 | 76.33 | 77.25 | 76.02 | 76.24 | 2,129,145 | -0.03(-0.04%) |
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,616 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,375 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.56 | 74.62 | 2,071,357 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.35 | 74.66 | 2,070,089 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,810 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.56 | 74.64 | 1,387,990 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,865 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.18 | 75.05 | 1,935,238 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,210 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.77 | 73.63 | 74.72 | 1,933,017 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,806 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,772 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,618 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,168 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,551 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,555 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,008 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,097 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,390 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,675 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,612 | +0.02(+0.03%) |
Jul 01, 2014 | 72.79 | 72.79 | 72.12 | 72.49 | 2,994,280 | -0.22(-0.30%) |
Jun 30, 2014 | 71.93 | 72.72 | 71.82 | 72.70 | 2,681,284 | +0.78(+1.08%) |
Jun 27, 2014 | 71.55 | 72.33 | 71.55 | 71.93 | 1,730,915 | +0.32(+0.44%) |
Jun 26, 2014 | 72.11 | 72.19 | 71.58 | 71.61 | 1,848,032 | -0.53(-0.73%) |
Jun 25, 2014 | 71.50 | 72.38 | 71.50 | 72.14 | 1,393,782 | +0.02(+0.03%) |
Jun 24, 2014 | 71.75 | 72.41 | 71.73 | 72.12 | 1,514,153 | +0.13(+0.18%) |
Jun 23, 2014 | 71.91 | 72.11 | 71.78 | 71.99 | 1,132,570 | -0.01(-0.01%) |
Jun 20, 2014 | 71.69 | 72.03 | 71.37 | 71.99 | 2,241,417 | +0.28(+0.39%) |
Jun 19, 2014 | 71.11 | 71.71 | 70.86 | 71.71 | 1,801,156 | +0.55(+0.77%) |
Jun 18, 2014 | 71.15 | 71.30 | 70.34 | 71.16 | 1,923,983 | -0.13(-0.18%) |
Jun 17, 2014 | 70.97 | 71.48 | 70.60 | 71.29 | 2,137,899 | +0.24(+0.34%) |
Jun 16, 2014 | 71.66 | 71.72 | 70.63 | 71.05 | 1,475,803 | -0.41(-0.58%) |
Jun 13, 2014 | 71.57 | 71.59 | 70.64 | 71.46 | 1,604,452 | +0.44(+0.61%) |
Jun 12, 2014 | 71.44 | 71.44 | 70.67 | 71.02 | 2,202,632 | -0.43(-0.60%) |
Jun 11, 2014 | 71.68 | 71.68 | 71.10 | 71.45 | 1,405,541 | -0.44(-0.62%) |
Jun 10, 2014 | 71.94 | 72.66 | 71.47 | 71.89 | 1,574,047 | -0.89(-1.22%) |
Jun 06, 2014 | 72.30 | 72.96 | 72.16 | 72.78 | 1,810,353 | +0.56(+0.77%) |
Jun 05, 2014 | 71.73 | 72.30 | 71.44 | 72.22 | 1,972,353 | +0.58(+0.81%) |
Jun 04, 2014 | 71.41 | 71.73 | 71.07 | 71.64 | 2,356,696 | +0.23(+0.33%) |
Jun 03, 2014 | 71.14 | 71.55 | 71.14 | 71.41 | 1,953,784 | +0.27(+0.37%) |
Jun 02, 2014 | 72.18 | 72.26 | 70.97 | 71.14 | 2,852,620 | -1.00(-1.38%) |
May 30, 2014 | 71.89 | 72.22 | 71.72 | 72.14 | 2,082,851 | +0.20(+0.28%) |
May 29, 2014 | 71.74 | 72.00 | 71.47 | 71.94 | 1,533,180 | +0.15(+0.21%) |
May 28, 2014 | 71.21 | 71.87 | 71.10 | 71.79 | 1,704,147 | +0.15(+0.21%) |
May 27, 2014 | 71.33 | 71.88 | 71.29 | 71.64 | 1,641,848 | +0.47(+0.67%) |
May 23, 2014 | 71.23 | 71.16 | 71.16 | 71.16 | 1,533,981 | -0.19(-0.27%) |
May 22, 2014 | 71.19 | 71.52 | 71.09 | 71.35 | 976,092 | +0.22(+0.31%) |
May 21, 2014 | 70.94 | 71.20 | 70.82 | 71.14 | 1,487,584 | +0.28(+0.40%) |
May 20, 2014 | 70.69 | 71.24 | 70.43 | 70.86 | 2,084,180 | +0.15(+0.22%) |
May 19, 2014 | 71.27 | 71.72 | 70.63 | 70.70 | 1,882,584 | -0.82(-1.15%) |
May 16, 2014 | 71.43 | 72.08 | 71.03 | 71.52 | 1,961,701 | +0.16(+0.23%) |
May 15, 2014 | 71.31 | 71.43 | 70.60 | 71.36 | 1,865,819 | -0.08(-0.11%) |
May 14, 2014 | 71.34 | 71.96 | 71.33 | 71.44 | 1,558,292 | +0.19(+0.26%) |
May 13, 2014 | 71.07 | 72.44 | 71.02 | 71.26 | 1,653,137 | +0.18(+0.25%) |
May 12, 2014 | 71.52 | 71.52 | 70.96 | 71.08 | 2,147,791 | -0.27(-0.38%) |
May 09, 2014 | 71.17 | 71.35 | 70.86 | 71.35 | 1,602,389 | +0.32(+0.45%) |
May 08, 2014 | 70.99 | 71.37 | 70.70 | 71.03 | 2,119,690 | -0.08(-0.11%) |
May 07, 2014 | 71.10 | 71.54 | 70.50 | 71.11 | 3,532,534 | +0.93(+1.32%) |
May 06, 2014 | 70.46 | 70.59 | 70.14 | 70.19 | 3,420,549 | -0.97(-1.36%) |
May 05, 2014 | 69.82 | 71.49 | 69.72 | 71.15 | 3,436,001 | +1.13(+1.61%) |
May 02, 2014 | 69.28 | 70.83 | 69.18 | 70.03 | 3,464,434 | +0.62(+0.89%) |
May 01, 2014 | 67.65 | 69.64 | 67.37 | 69.41 | 4,276,601 | +2.18(+3.24%) |
Apr 30, 2014 | 66.86 | 67.42 | 66.77 | 67.23 | 2,780,671 | +0.42(+0.63%) |
Apr 29, 2014 | 67.36 | 67.47 | 66.72 | 66.81 | 2,067,855 | -0.37(-0.55%) |
Apr 28, 2014 | 67.08 | 67.45 | 66.65 | 67.18 | 2,036,477 | +0.31(+0.46%) |
Apr 25, 2014 | 67.06 | 67.28 | 66.75 | 66.87 | 1,321,546 | -0.39(-0.57%) |
Apr 24, 2014 | 67.81 | 67.83 | 66.87 | 67.26 | 4,430,857 | -0.38(-0.56%) |
Apr 23, 2014 | 67.34 | 67.69 | 66.95 | 67.64 | 1,835,287 | +0.08(+0.12%) |
Apr 22, 2014 | 66.84 | 67.72 | 66.69 | 67.56 | 2,692,908 | +0.68(+1.01%) |
Apr 21, 2014 | 66.72 | 66.88 | 66.25 | 66.88 | 1,829,576 | +0.35(+0.53%) |
Apr 17, 2014 | 66.40 | 66.52 | 66.52 | 66.52 | 2,268,856 | +0.22(+0.33%) |
Apr 16, 2014 | 66.22 | 66.40 | 65.95 | 66.31 | 1,998,452 | +0.56(+0.86%) |
Apr 15, 2014 | 65.44 | 65.89 | 65.08 | 65.74 | 2,129,789 | +0.30(+0.46%) |
Apr 14, 2014 | 65.20 | 65.73 | 64.88 | 65.45 | 2,024,737 | +0.61(+0.94%) |
Apr 11, 2014 | 65.39 | 65.64 | 64.83 | 64.83 | 2,837,728 | -0.80(-1.23%) |
Apr 10, 2014 | 65.88 | 66.28 | 65.38 | 65.64 | 3,096,646 | -0.26(-0.39%) |
Apr 09, 2014 | 65.72 | 66.00 | 65.12 | 65.90 | 2,452,856 | +0.30(+0.45%) |
Apr 08, 2014 | 64.94 | 65.74 | 64.53 | 65.60 | 3,716,221 | +0.93(+1.43%) |
Apr 07, 2014 | 64.78 | 65.56 | 64.63 | 64.67 | 4,334,913 | -0.05(-0.07%) |
Apr 04, 2014 | 65.51 | 65.54 | 64.22 | 64.72 | 3,597,979 | -0.42(-0.64%) |
Apr 03, 2014 | 65.22 | 65.44 | 64.70 | 65.14 | 1,904,927 | -0.02(-0.02%) |
Apr 02, 2014 | 65.34 | 66.00 | 65.04 | 65.15 | 2,696,506 | -0.27(-0.42%) |
Apr 01, 2014 | 65.72 | 65.81 | 64.86 | 65.43 | 3,011,826 | -0.21(-0.32%) |
Mar 31, 2014 | 66.20 | 66.53 | 65.48 | 65.64 | 2,443,936 | -0.21(-0.32%) |
Mar 28, 2014 | 64.92 | 66.24 | 64.87 | 65.84 | 3,078,248 | +1.17(+1.81%) |
Mar 27, 2014 | 64.70 | 65.00 | 64.14 | 64.67 | 2,356,943 | -0.11(-0.17%) |
Mar 26, 2014 | 65.63 | 66.08 | 64.73 | 64.79 | 3,083,327 | -0.72(-1.10%) |
Mar 25, 2014 | 65.41 | 65.62 | 64.95 | 65.51 | 2,480,055 | +0.65(+1.00%) |
Mar 24, 2014 | 65.28 | 65.63 | 64.27 | 64.86 | 2,672,806 | -0.14(-0.21%) |
Mar 21, 2014 | 65.61 | 65.68 | 64.75 | 64.99 | 4,373,247 | -0.13(-0.20%) |
Mar 20, 2014 | 64.58 | 65.15 | 64.22 | 65.12 | 2,264,334 | +0.44(+0.68%) |
Mar 19, 2014 | 65.63 | 66.53 | 64.38 | 64.68 | 2,490,883 | -0.90(-1.37%) |
Mar 18, 2014 | 65.58 | 65.97 | 65.34 | 65.58 | 1,833,506 | +0.05(+0.07%) |
Mar 17, 2014 | 64.76 | 65.73 | 64.76 | 65.53 | 3,094,417 | +1.08(+1.68%) |
Mar 14, 2014 | 64.22 | 64.99 | 64.18 | 64.45 | 2,115,436 | +0.03(+0.05%) |
Mar 13, 2014 | 64.95 | 65.13 | 64.35 | 64.42 | 3,048,450 | -0.39(-0.61%) |
Mar 12, 2014 | 65.14 | 65.37 | 64.55 | 64.81 | 3,066,060 | -0.69(-1.05%) |
Mar 11, 2014 | 64.99 | 65.63 | 64.79 | 65.50 | 1,933,386 | +0.42(+0.64%) |
Mar 10, 2014 | 65.01 | 65.33 | 64.52 | 65.08 | 1,613,458 | -0.10(-0.16%) |
Mar 07, 2014 | 65.68 | 65.68 | 64.37 | 65.19 | 2,256,868 | -0.49(-0.74%) |
Mar 06, 2014 | 64.92 | 66.08 | 64.86 | 65.68 | 2,724,227 | +0.90(+1.39%) |
Mar 05, 2014 | 65.38 | 65.39 | 64.40 | 64.78 | 3,492,079 | -0.59(-0.91%) |
Mar 04, 2014 | 65.68 | 65.76 | 65.17 | 65.37 | 3,234,261 | +0.06(+0.10%) |
Mar 03, 2014 | 65.00 | 65.37 | 64.71 | 65.31 | 2,164,118 | -0.01(-0.01%) |
Feb 28, 2014 | 65.32 | 65.46 | 64.72 | 65.31 | 3,306,308 | +0.01(+0.01%) |
Feb 27, 2014 | 64.84 | 65.40 | 64.83 | 65.31 | 2,808,341 | +0.51(+0.78%) |
Feb 26, 2014 | 64.59 | 65.27 | 64.20 | 64.80 | 3,737,059 | +0.54(+0.84%) |
Feb 25, 2014 | 67.10 | 67.10 | 63.94 | 64.26 | 7,000,339 | -2.26(-3.40%) |
Feb 24, 2014 | 67.66 | 67.76 | 66.48 | 66.53 | 3,873,913 | -0.86(-1.27%) |
Feb 21, 2014 | 67.75 | 68.06 | 67.29 | 67.38 | 3,557,686 | -0.37(-0.54%) |
Feb 20, 2014 | 67.05 | 67.81 | 66.64 | 67.75 | 2,280,246 | +0.61(+0.91%) |
Feb 19, 2014 | 66.80 | 67.62 | 66.80 | 67.14 | 2,279,415 | +0.18(+0.26%) |
Feb 18, 2014 | 66.78 | 66.99 | 66.24 | 66.97 | 2,083,201 | +0.26(+0.40%) |
Feb 14, 2014 | 66.20 | 66.70 | 66.70 | 66.70 | 1,357,230 | +0.57(+0.86%) |
Feb 13, 2014 | 65.19 | 66.47 | 65.07 | 66.13 | 1,852,350 | +0.56(+0.86%) |
Feb 12, 2014 | 65.60 | 65.68 | 64.96 | 65.57 | 1,384,155 | -0.10(-0.16%) |
Feb 11, 2014 | 65.38 | 65.74 | 64.92 | 65.68 | 1,711,267 | +0.32(+0.49%) |
Feb 10, 2014 | 64.52 | 65.41 | 64.46 | 65.36 | 2,662,218 | +0.91(+1.42%) |
Feb 07, 2014 | 64.22 | 64.70 | 63.65 | 64.44 | 2,781,137 | +0.50(+0.78%) |
Feb 06, 2014 | 63.51 | 63.97 | 63.20 | 63.94 | 2,408,575 | +0.60(+0.95%) |
Feb 05, 2014 | 63.29 | 63.84 | 63.17 | 63.34 | 1,815,434 | -0.10(-0.16%) |
Feb 04, 2014 | 63.46 | 63.73 | 62.84 | 63.45 | 2,747,143 | +0.25(+0.39%) |
Feb 03, 2014 | 64.73 | 64.94 | 63.07 | 63.20 | 3,792,161 | -1.64(-2.53%) |
Jan 31, 2014 | 64.53 | 65.28 | 64.15 | 64.84 | 2,991,449 | -0.24(-0.37%) |
Jan 30, 2014 | 64.16 | 65.58 | 64.16 | 65.08 | 2,718,304 | +1.30(+2.04%) |
Jan 29, 2014 | 64.14 | 64.24 | 63.45 | 63.78 | 3,730,237 | -0.80(-1.24%) |
Jan 28, 2014 | 63.54 | 64.67 | 63.48 | 64.59 | 2,729,762 | +1.05(+1.65%) |
Jan 27, 2014 | 63.94 | 64.59 | 63.01 | 63.54 | 3,260,807 | -0.30(-0.46%) |
Jan 24, 2014 | 66.10 | 66.53 | 63.15 | 63.83 | 8,997,700 | -2.93(-4.39%) |
Jan 23, 2014 | 66.68 | 67.46 | 66.23 | 66.77 | 4,735,702 | -0.11(-0.17%) |
Jan 22, 2014 | 67.09 | 67.86 | 66.88 | 66.88 | 2,668,661 | -0.17(-0.25%) |
Jan 21, 2014 | 66.92 | 67.30 | 66.53 | 67.05 | 1,975,368 | +0.38(+0.58%) |
Jan 17, 2014 | 66.97 | 66.66 | 66.66 | 66.66 | 3,288,985 | -0.10(-0.14%) |
Jan 16, 2014 | 66.77 | 67.05 | 66.26 | 66.76 | 1,623,839 | +0.01(+0.01%) |
Jan 15, 2014 | 66.27 | 67.05 | 66.27 | 66.75 | 2,211,434 | +0.48(+0.73%) |
Jan 14, 2014 | 66.16 | 66.36 | 65.88 | 66.27 | 2,441,184 | +0.42(+0.63%) |
Jan 13, 2014 | 66.00 | 66.34 | 65.71 | 65.85 | 2,344,958 | -0.40(-0.60%) |
Jan 10, 2014 | 66.04 | 66.44 | 65.92 | 66.25 | 2,611,774 | +0.43(+0.66%) |
Jan 09, 2014 | 65.96 | 65.99 | 65.44 | 65.82 | 2,599,727 | +0.13(+0.20%) |
Jan 08, 2014 | 65.23 | 65.96 | 64.88 | 65.69 | 3,075,640 | +0.51(+0.79%) |
Jan 07, 2014 | 64.19 | 65.25 | 64.17 | 65.18 | 3,206,298 | +0.89(+1.38%) |
Jan 06, 2014 | 64.02 | 64.36 | 63.65 | 64.29 | 3,024,990 | +0.41(+0.64%) |
Jan 03, 2014 | 63.60 | 64.17 | 63.59 | 63.88 | 2,232,882 | +0.18(+0.29%) |