Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.14 | 79.53 | 78.10 | 79.21 | 4,148,374 | +1.35(+1.74%) |
Nov 26, 2014 | 77.35 | 77.86 | 77.86 | 77.86 | 5,443,534 | +0.55(+0.71%) |
Nov 25, 2014 | 78.61 | 78.79 | 76.83 | 77.31 | 10,028,901 | -1.11(-1.41%) |
Nov 24, 2014 | 78.64 | 78.81 | 78.27 | 78.41 | 6,299,901 | +0.10(+0.12%) |
Nov 21, 2014 | 78.88 | 78.97 | 77.95 | 78.32 | 8,541,754 | +0.57(+0.73%) |
Nov 20, 2014 | 76.57 | 78.07 | 76.52 | 77.75 | 6,222,160 | +0.69(+0.90%) |
Nov 19, 2014 | 76.94 | 77.55 | 76.50 | 77.06 | 8,571,644 | +0.57(+0.75%) |
Nov 18, 2014 | 77.42 | 77.86 | 69.15 | 76.49 | 13,031,180 | -1.63(-2.09%) |
Nov 17, 2014 | 78.23 | 78.85 | 77.94 | 78.12 | 10,760,185 | -0.17(-0.21%) |
Nov 14, 2014 | 78.81 | 78.89 | 78.11 | 78.29 | 5,126,754 | -0.61(-0.77%) |
Nov 13, 2014 | 78.81 | 79.18 | 78.37 | 78.89 | 3,993,960 | +0.41(+0.52%) |
Nov 12, 2014 | 78.33 | 78.65 | 77.78 | 78.49 | 5,809,319 | +0.28(+0.36%) |
Nov 11, 2014 | 78.46 | 78.69 | 78.00 | 78.21 | 4,791,627 | -0.02(-0.02%) |
Nov 10, 2014 | 77.81 | 78.23 | 77.30 | 78.22 | 4,595,563 | +0.41(+0.52%) |
Nov 07, 2014 | 77.43 | 77.90 | 77.05 | 77.82 | 4,303,679 | +0.29(+0.37%) |
Nov 06, 2014 | 76.78 | 77.70 | 76.51 | 77.53 | 5,039,624 | +1.20(+1.58%) |
Nov 05, 2014 | 76.97 | 77.18 | 75.82 | 76.33 | 6,277,544 | -0.14(-0.19%) |
Nov 04, 2014 | 76.55 | 76.64 | 75.86 | 76.47 | 6,713,031 | -0.10(-0.14%) |
Nov 03, 2014 | 77.15 | 77.16 | 76.48 | 76.57 | 9,554,838 | -1.14(-1.47%) |
Oct 31, 2014 | 78.72 | 79.10 | 77.56 | 77.71 | 7,951,398 | +0.00(+0.00%) |
Oct 30, 2014 | 76.60 | 77.94 | 76.53 | 77.71 | 5,163,292 | +0.88(+1.14%) |
Oct 29, 2014 | 77.00 | 77.21 | 76.34 | 76.84 | 5,365,155 | -0.14(-0.18%) |
Oct 28, 2014 | 76.43 | 76.98 | 76.10 | 76.97 | 6,602,045 | +0.89(+1.17%) |
Oct 27, 2014 | 75.67 | 75.70 | 75.70 | 76.08 | 5,603,181 | +0.38(+0.51%) |
Oct 24, 2014 | 75.39 | 75.86 | 75.01 | 75.70 | 6,055,083 | +0.15(+0.20%) |
Oct 23, 2014 | 75.31 | 76.12 | 75.26 | 75.55 | 7,436,779 | +1.16(+1.56%) |
Oct 22, 2014 | 75.15 | 75.70 | 74.30 | 74.38 | 7,419,475 | -0.69(-0.91%) |
Oct 21, 2014 | 73.74 | 75.20 | 73.41 | 75.07 | 8,296,178 | +1.87(+2.56%) |
Oct 20, 2014 | 71.62 | 73.37 | 71.54 | 73.19 | 7,045,796 | +1.28(+1.78%) |
Oct 17, 2014 | 71.16 | 72.61 | 70.96 | 71.91 | 8,801,418 | +1.08(+1.53%) |
Oct 16, 2014 | 68.81 | 71.50 | 68.81 | 70.83 | 8,969,357 | +0.82(+1.17%) |
Oct 15, 2014 | 70.20 | 71.05 | 69.03 | 70.01 | 16,305,427 | -1.79(-2.50%) |
Oct 14, 2014 | 72.02 | 72.14 | 70.54 | 71.80 | 12,186,555 | -0.40(-0.55%) |
Oct 13, 2014 | 74.02 | 74.06 | 72.06 | 72.20 | 9,257,909 | -1.55(-2.11%) |
Oct 10, 2014 | 74.29 | 74.80 | 73.74 | 73.75 | 7,968,651 | -0.41(-0.56%) |
Oct 09, 2014 | 74.84 | 75.53 | 74.13 | 74.17 | 8,376,051 | -0.81(-1.08%) |
Oct 08, 2014 | 73.77 | 75.04 | 73.51 | 74.98 | 8,306,997 | +1.29(+1.75%) |
Oct 07, 2014 | 74.14 | 74.56 | 73.66 | 73.69 | 6,312,692 | -0.63(-0.85%) |
Oct 06, 2014 | 74.68 | 75.11 | 74.16 | 74.32 | 6,214,344 | -0.22(-0.30%) |
Oct 03, 2014 | 73.73 | 74.65 | 73.58 | 74.54 | 7,792,905 | +1.04(+1.41%) |
Oct 02, 2014 | 72.76 | 73.68 | 72.57 | 73.51 | 7,518,226 | +0.97(+1.34%) |
Oct 01, 2014 | 73.43 | 73.58 | 72.45 | 72.53 | 7,492,518 | -0.57(-0.78%) |
Sep 30, 2014 | 74.13 | 74.28 | 72.84 | 73.11 | 8,501,924 | -0.91(-1.23%) |
Sep 29, 2014 | 73.61 | 74.25 | 73.27 | 74.02 | 4,887,276 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.11 | 73.15 | 73.98 | 5,737,414 | +0.75(+1.02%) |
Sep 25, 2014 | 73.95 | 74.11 | 72.96 | 73.23 | 6,239,398 | -0.89(-1.20%) |
Sep 24, 2014 | 73.06 | 74.20 | 72.80 | 74.13 | 8,008,968 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.49 | 72.88 | 72.91 | 7,943,336 | -0.32(-0.44%) |
Sep 22, 2014 | 73.30 | 73.65 | 73.06 | 73.23 | 6,536,904 | -0.36(-0.49%) |
Sep 19, 2014 | 73.99 | 74.71 | 73.47 | 73.58 | 15,684,510 | +0.20(+0.27%) |
Sep 18, 2014 | 73.18 | 73.66 | 72.68 | 73.39 | 7,564,014 | +0.69(+0.95%) |
Sep 17, 2014 | 72.22 | 72.95 | 71.67 | 72.69 | 8,870,454 | +0.76(+1.05%) |
Sep 16, 2014 | 71.14 | 72.31 | 70.55 | 71.94 | 6,331,156 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.35 | 70.60 | 71.23 | 4,937,983 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.32 | 70.49 | 70.80 | 5,764,538 | -0.30(-0.43%) |
Sep 11, 2014 | 70.98 | 71.26 | 70.62 | 71.10 | 5,695,869 | -0.02(-0.03%) |
Sep 10, 2014 | 70.65 | 71.24 | 70.39 | 71.12 | 7,837,354 | +0.25(+0.36%) |
Sep 09, 2014 | 71.89 | 71.98 | 70.74 | 70.87 | 10,169,335 | -1.51(-2.08%) |
Sep 08, 2014 | 72.82 | 73.14 | 72.17 | 72.37 | 6,133,627 | -0.63(-0.86%) |
Sep 05, 2014 | 71.45 | 72.96 | 71.26 | 73.00 | 9,723,108 | +1.34(+1.87%) |
Sep 04, 2014 | 70.92 | 72.32 | 70.92 | 71.66 | 10,607,082 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.75 | 70.91 | 70.92 | 19,341,054 | -1.71(-2.36%) |
Sep 02, 2014 | 74.14 | 74.36 | 71.60 | 72.64 | 26,041,878 | -1.50(-2.02%) |
Aug 29, 2014 | 73.53 | 74.13 | 74.13 | 74.13 | 9,676,317 | +0.78(+1.07%) |
Aug 28, 2014 | 72.47 | 73.52 | 72.37 | 73.35 | 9,554,738 | +0.51(+0.70%) |
Aug 27, 2014 | 72.69 | 72.91 | 72.45 | 72.84 | 5,448,752 | +0.19(+0.26%) |
Aug 26, 2014 | 72.14 | 72.81 | 72.14 | 72.65 | 6,806,869 | +0.34(+0.47%) |
Aug 25, 2014 | 72.35 | 72.80 | 72.27 | 72.31 | 9,237,490 | +0.13(+0.19%) |
Aug 22, 2014 | 71.95 | 72.41 | 71.89 | 72.18 | 8,752,964 | -0.10(-0.13%) |
Aug 21, 2014 | 71.90 | 72.79 | 71.89 | 72.27 | 10,488,249 | +0.32(+0.44%) |
Aug 20, 2014 | 69.91 | 72.21 | 69.84 | 71.95 | 16,894,640 | +2.00(+2.86%) |
Aug 19, 2014 | 68.90 | 70.56 | 68.83 | 69.96 | 23,008,068 | +3.68(+5.55%) |
Aug 18, 2014 | 66.77 | 66.89 | 66.15 | 66.28 | 11,954,114 | -0.08(-0.12%) |
Aug 15, 2014 | 66.63 | 66.67 | 65.72 | 66.36 | 6,789,822 | -0.13(-0.20%) |
Aug 14, 2014 | 65.88 | 66.57 | 65.63 | 66.49 | 6,208,974 | +0.59(+0.89%) |
Aug 13, 2014 | 65.79 | 66.11 | 65.67 | 65.90 | 5,673,843 | +0.16(+0.24%) |
Aug 12, 2014 | 65.61 | 65.88 | 65.56 | 65.75 | 4,612,539 | +0.03(+0.05%) |
Aug 11, 2014 | 65.50 | 65.86 | 65.41 | 65.71 | 4,984,384 | +0.36(+0.55%) |
Aug 08, 2014 | 64.28 | 65.31 | 64.13 | 65.36 | 9,114,436 | +1.55(+2.44%) |
Aug 07, 2014 | 64.03 | 64.28 | 63.66 | 63.80 | 5,102,790 | -0.04(-0.06%) |
Aug 06, 2014 | 63.38 | 64.24 | 63.31 | 63.84 | 5,332,740 | +0.39(+0.61%) |
Aug 05, 2014 | 63.26 | 64.11 | 63.26 | 63.45 | 7,434,909 | +0.00(+0.00%) |
Aug 04, 2014 | 63.19 | 63.63 | 63.16 | 63.45 | 8,798,655 | +0.22(+0.35%) |
Aug 01, 2014 | 63.87 | 64.29 | 63.22 | 63.23 | 10,983,405 | -0.87(-1.36%) |
Jul 31, 2014 | 64.30 | 64.68 | 64.10 | 64.10 | 7,246,604 | -0.72(-1.11%) |
Jul 30, 2014 | 64.62 | 64.90 | 64.29 | 64.83 | 7,325,103 | +0.62(+0.96%) |
Jul 29, 2014 | 64.39 | 64.87 | 64.14 | 64.21 | 5,721,688 | -0.07(-0.11%) |
Jul 28, 2014 | 64.38 | 64.49 | 63.97 | 64.28 | 4,340,595 | +0.03(+0.05%) |
Jul 25, 2014 | 64.30 | 64.46 | 64.14 | 64.25 | 5,903,392 | -0.13(-0.21%) |
Jul 24, 2014 | 64.37 | 64.65 | 64.14 | 64.38 | 5,498,383 | +0.14(+0.22%) |
Jul 23, 2014 | 63.80 | 64.30 | 63.60 | 64.24 | 4,570,921 | +0.38(+0.60%) |
Jul 22, 2014 | 63.72 | 64.03 | 63.59 | 63.86 | 7,991,143 | +0.66(+1.04%) |
Jul 21, 2014 | 63.44 | 63.45 | 63.05 | 63.20 | 5,186,932 | -0.29(-0.46%) |
Jul 18, 2014 | 63.27 | 63.65 | 62.99 | 63.49 | 6,713,765 | +0.42(+0.67%) |
Jul 17, 2014 | 62.99 | 63.34 | 62.82 | 63.07 | 9,706,500 | -0.09(-0.14%) |
Jul 16, 2014 | 63.46 | 63.62 | 62.94 | 63.16 | 11,393,164 | -0.16(-0.25%) |
Jul 15, 2014 | 63.03 | 63.48 | 62.97 | 63.32 | 7,632,729 | +0.32(+0.50%) |
Jul 14, 2014 | 63.37 | 63.48 | 62.79 | 63.00 | 9,654,634 | -0.12(-0.19%) |
Jul 11, 2014 | 63.11 | 63.35 | 62.80 | 63.12 | 5,986,279 | +0.17(+0.26%) |
Jul 10, 2014 | 62.68 | 63.10 | 61.81 | 62.95 | 14,542,993 | -1.05(-1.65%) |
Jul 09, 2014 | 64.31 | 64.41 | 63.57 | 64.01 | 8,765,941 | -0.02(-0.04%) |
Jul 08, 2014 | 64.56 | 64.64 | 63.87 | 64.03 | 9,089,967 | -0.52(-0.81%) |
Jul 07, 2014 | 64.80 | 65.09 | 64.33 | 64.56 | 7,656,890 | -0.50(-0.77%) |
Jul 03, 2014 | 65.07 | 65.06 | 65.06 | 65.06 | 3,486,006 | +0.06(+0.09%) |
Jul 02, 2014 | 64.89 | 65.16 | 64.72 | 65.00 | 5,279,094 | +0.13(+0.20%) |
Jul 01, 2014 | 64.48 | 64.99 | 64.40 | 64.87 | 6,596,499 | +0.68(+1.06%) |
Jun 30, 2014 | 64.24 | 64.41 | 63.81 | 64.19 | 6,363,236 | -0.13(-0.21%) |
Jun 27, 2014 | 63.95 | 64.60 | 63.93 | 64.33 | 6,320,020 | +0.30(+0.47%) |
Jun 26, 2014 | 63.79 | 64.20 | 63.53 | 64.03 | 6,514,417 | +0.17(+0.27%) |
Jun 25, 2014 | 63.72 | 63.91 | 63.53 | 63.85 | 5,658,171 | +0.08(+0.12%) |
Jun 24, 2014 | 63.73 | 64.09 | 63.30 | 63.77 | 7,036,097 | -0.17(-0.26%) |
Jun 23, 2014 | 63.56 | 64.07 | 63.41 | 63.94 | 6,149,887 | +0.37(+0.59%) |
Jun 20, 2014 | 63.98 | 64.07 | 63.32 | 63.57 | 17,229,518 | -0.21(-0.34%) |
Jun 19, 2014 | 63.99 | 64.10 | 63.39 | 63.78 | 6,395,406 | -0.21(-0.33%) |
Jun 18, 2014 | 63.45 | 64.03 | 63.26 | 63.99 | 10,179,585 | +0.55(+0.86%) |
Jun 17, 2014 | 62.51 | 63.80 | 62.42 | 63.45 | 12,091,638 | +0.89(+1.42%) |
Jun 16, 2014 | 61.81 | 62.71 | 61.81 | 62.56 | 9,015,024 | +0.66(+1.06%) |
Jun 13, 2014 | 62.23 | 62.31 | 61.65 | 61.90 | 10,054,306 | -0.29(-0.46%) |
Jun 12, 2014 | 63.22 | 63.26 | 62.00 | 62.19 | 9,639,835 | -1.09(-1.73%) |
Jun 11, 2014 | 63.80 | 64.01 | 63.24 | 63.28 | 6,202,746 | -0.74(-1.15%) |
Jun 10, 2014 | 63.64 | 64.10 | 63.61 | 64.02 | 5,345,604 | +0.08(+0.12%) |
Jun 06, 2014 | 63.89 | 64.44 | 63.84 | 63.94 | 5,625,655 | +0.21(+0.32%) |
Jun 05, 2014 | 63.96 | 64.11 | 63.65 | 63.73 | 7,146,609 | -0.13(-0.20%) |
Jun 04, 2014 | 63.68 | 64.14 | 63.48 | 63.86 | 6,255,213 | -0.10(-0.16%) |
Jun 03, 2014 | 63.58 | 64.13 | 63.55 | 63.96 | 6,902,182 | +0.24(+0.37%) |
Jun 02, 2014 | 63.26 | 63.90 | 63.20 | 63.72 | 8,626,667 | +0.48(+0.76%) |
May 30, 2014 | 62.88 | 63.27 | 62.73 | 63.24 | 5,743,686 | +0.26(+0.41%) |
May 29, 2014 | 62.97 | 63.05 | 62.62 | 62.98 | 5,583,612 | +0.17(+0.28%) |
May 28, 2014 | 62.86 | 63.06 | 62.49 | 62.81 | 5,077,115 | -0.01(-0.01%) |
May 27, 2014 | 62.57 | 63.06 | 62.51 | 62.82 | 6,039,212 | +0.40(+0.64%) |
May 23, 2014 | 62.09 | 62.42 | 62.42 | 62.42 | 6,346,899 | +0.15(+0.24%) |
May 22, 2014 | 61.30 | 62.31 | 61.30 | 62.27 | 4,502,878 | +0.72(+1.17%) |
May 21, 2014 | 61.68 | 61.89 | 61.29 | 61.55 | 8,491,710 | +0.09(+0.15%) |
May 20, 2014 | 61.42 | 62.13 | 61.01 | 61.45 | 19,575,150 | +1.15(+1.91%) |
May 19, 2014 | 60.37 | 60.75 | 60.20 | 60.30 | 9,809,327 | -0.68(-1.11%) |
May 16, 2014 | 60.53 | 60.99 | 60.43 | 60.98 | 8,930,853 | +0.88(+1.47%) |
May 15, 2014 | 59.95 | 60.14 | 59.37 | 60.10 | 7,998,028 | -0.06(-0.09%) |
May 14, 2014 | 60.96 | 60.99 | 60.04 | 60.15 | 8,715,154 | -0.76(-1.24%) |
May 13, 2014 | 61.77 | 62.02 | 60.73 | 60.91 | 6,920,107 | -0.79(-1.28%) |
May 12, 2014 | 61.34 | 61.83 | 61.29 | 61.70 | 5,484,027 | +0.44(+0.72%) |
May 09, 2014 | 60.74 | 61.29 | 60.55 | 61.26 | 5,513,039 | +0.52(+0.86%) |
May 08, 2014 | 60.65 | 61.27 | 60.43 | 60.74 | 6,958,115 | -0.02(-0.04%) |
May 07, 2014 | 61.37 | 61.45 | 60.32 | 60.76 | 6,823,141 | -0.27(-0.44%) |
May 06, 2014 | 61.99 | 62.08 | 60.97 | 61.03 | 8,032,903 | -1.00(-1.61%) |
May 05, 2014 | 62.31 | 62.42 | 61.93 | 62.03 | 4,466,626 | -0.56(-0.89%) |
May 02, 2014 | 62.53 | 63.19 | 62.40 | 62.59 | 4,742,555 | +0.06(+0.09%) |
May 01, 2014 | 62.68 | 62.79 | 62.23 | 62.53 | 4,994,059 | -0.14(-0.23%) |
Apr 30, 2014 | 62.86 | 62.86 | 62.06 | 62.68 | 10,807,832 | -0.01(-0.01%) |
Apr 29, 2014 | 63.31 | 63.31 | 62.68 | 62.68 | 6,527,791 | -0.51(-0.81%) |
Apr 28, 2014 | 62.69 | 63.97 | 62.53 | 63.20 | 18,472,556 | +0.62(+1.00%) |
Apr 25, 2014 | 62.60 | 62.83 | 62.30 | 62.57 | 8,095,358 | -0.31(-0.49%) |
Apr 24, 2014 | 62.25 | 62.91 | 62.05 | 62.88 | 9,224,654 | +0.99(+1.59%) |
Apr 23, 2014 | 62.96 | 63.10 | 61.83 | 61.90 | 9,509,811 | -0.91(-1.44%) |
Apr 22, 2014 | 62.07 | 63.24 | 61.98 | 62.80 | 14,155,135 | +1.35(+2.19%) |
Apr 21, 2014 | 61.76 | 61.76 | 61.23 | 61.45 | 7,930,491 | +0.69(+1.13%) |
Apr 17, 2014 | 60.11 | 60.77 | 60.77 | 60.77 | 8,722,341 | +0.40(+0.67%) |
Apr 16, 2014 | 60.24 | 60.37 | 59.75 | 60.37 | 7,744,270 | +0.54(+0.91%) |
Apr 15, 2014 | 60.14 | 60.22 | 58.81 | 59.82 | 8,909,241 | -0.06(-0.11%) |
Apr 14, 2014 | 60.15 | 60.59 | 59.52 | 59.89 | 11,006,831 | +0.21(+0.36%) |
Apr 11, 2014 | 60.40 | 60.70 | 59.63 | 59.67 | 10,655,804 | -0.85(-1.41%) |
Apr 10, 2014 | 61.19 | 61.66 | 60.46 | 60.52 | 7,867,094 | -0.77(-1.26%) |
Apr 09, 2014 | 60.89 | 61.43 | 60.81 | 61.30 | 10,183,004 | +0.51(+0.84%) |
Apr 08, 2014 | 60.63 | 61.04 | 60.24 | 60.78 | 9,350,669 | -0.02(-0.03%) |
Apr 07, 2014 | 62.03 | 62.03 | 60.72 | 60.80 | 14,108,361 | -1.25(-2.02%) |
Apr 04, 2014 | 62.78 | 62.83 | 61.87 | 62.05 | 8,146,972 | -0.54(-0.86%) |
Apr 03, 2014 | 63.02 | 63.08 | 62.26 | 62.59 | 6,983,955 | -0.43(-0.69%) |
Apr 02, 2014 | 62.70 | 63.66 | 62.66 | 63.02 | 8,387,618 | +0.45(+0.72%) |
Apr 01, 2014 | 62.46 | 63.29 | 62.46 | 62.57 | 8,443,777 | +0.20(+0.32%) |
Mar 31, 2014 | 62.44 | 62.53 | 62.15 | 62.38 | 7,276,778 | +0.32(+0.52%) |
Mar 28, 2014 | 62.21 | 62.67 | 61.87 | 62.05 | 6,511,300 | +0.03(+0.05%) |
Mar 27, 2014 | 61.98 | 62.29 | 61.78 | 62.02 | 7,341,506 | -0.15(-0.24%) |
Mar 26, 2014 | 62.66 | 62.89 | 62.04 | 62.17 | 8,041,444 | -0.47(-0.76%) |
Mar 25, 2014 | 63.10 | 63.13 | 62.40 | 62.64 | 6,804,794 | -0.15(-0.24%) |
Mar 24, 2014 | 63.39 | 63.42 | 62.43 | 62.79 | 9,608,626 | -0.60(-0.94%) |
Mar 21, 2014 | 63.68 | 64.56 | 63.26 | 63.39 | 12,795,252 | +0.26(+0.41%) |
Mar 20, 2014 | 62.83 | 63.25 | 62.64 | 63.13 | 6,466,945 | +0.27(+0.43%) |
Mar 19, 2014 | 63.04 | 63.44 | 62.59 | 62.86 | 8,332,338 | -0.06(-0.09%) |
Mar 18, 2014 | 62.79 | 63.50 | 62.76 | 62.92 | 6,365,121 | +0.19(+0.30%) |
Mar 17, 2014 | 62.72 | 63.21 | 62.47 | 62.73 | 7,037,667 | +0.16(+0.25%) |
Mar 14, 2014 | 62.13 | 62.97 | 62.11 | 62.57 | 8,549,071 | +0.46(+0.74%) |
Mar 13, 2014 | 63.90 | 63.90 | 62.05 | 62.12 | 9,724,231 | -1.39(-2.18%) |
Mar 12, 2014 | 63.64 | 63.73 | 63.25 | 63.50 | 8,941,425 | -0.58(-0.90%) |
Mar 11, 2014 | 64.39 | 64.52 | 63.89 | 64.08 | 5,921,587 | -0.33(-0.51%) |
Mar 10, 2014 | 64.61 | 64.69 | 64.06 | 64.41 | 5,280,880 | -0.29(-0.45%) |
Mar 07, 2014 | 64.75 | 64.79 | 64.30 | 64.70 | 6,747,586 | +0.11(+0.17%) |
Mar 06, 2014 | 64.88 | 64.97 | 64.45 | 64.59 | 7,869,932 | -0.39(-0.60%) |
Mar 05, 2014 | 64.98 | 65.21 | 64.72 | 64.98 | 6,424,351 | +0.03(+0.05%) |
Mar 04, 2014 | 64.97 | 65.21 | 64.83 | 64.95 | 8,124,400 | +0.68(+1.06%) |
Mar 03, 2014 | 63.27 | 64.29 | 63.19 | 64.27 | 10,665,818 | -0.02(-0.04%) |
Feb 28, 2014 | 64.18 | 65.13 | 63.79 | 64.29 | 9,237,391 | +0.05(+0.07%) |
Feb 27, 2014 | 64.00 | 64.43 | 63.18 | 64.25 | 7,707,169 | +0.21(+0.33%) |
Feb 26, 2014 | 63.48 | 64.83 | 63.32 | 64.03 | 12,421,963 | +0.56(+0.89%) |
Feb 25, 2014 | 62.45 | 63.49 | 62.18 | 63.47 | 17,121,540 | +2.44(+3.99%) |
Feb 24, 2014 | 61.00 | 61.33 | 60.71 | 61.03 | 14,976,053 | +0.10(+0.17%) |
Feb 21, 2014 | 60.63 | 61.17 | 60.63 | 60.93 | 9,907,930 | +0.20(+0.34%) |
Feb 20, 2014 | 60.03 | 60.79 | 59.99 | 60.73 | 7,462,439 | +0.81(+1.35%) |
Feb 19, 2014 | 60.55 | 60.76 | 59.88 | 59.92 | 9,910,033 | -0.88(-1.44%) |
Feb 18, 2014 | 61.07 | 61.20 | 60.40 | 60.80 | 6,321,613 | -0.28(-0.46%) |
Feb 14, 2014 | 60.94 | 61.08 | 61.08 | 61.08 | 6,063,414 | +0.27(+0.44%) |
Feb 13, 2014 | 60.62 | 61.03 | 60.30 | 60.81 | 8,402,897 | +0.24(+0.40%) |
Feb 12, 2014 | 60.28 | 60.61 | 60.09 | 60.57 | 9,369,578 | +0.45(+0.76%) |
Feb 11, 2014 | 59.91 | 60.34 | 59.70 | 60.11 | 8,029,083 | +0.23(+0.38%) |
Feb 10, 2014 | 60.01 | 60.03 | 59.47 | 59.89 | 8,093,694 | -0.03(-0.05%) |
Feb 07, 2014 | 59.70 | 60.04 | 59.45 | 59.92 | 7,940,717 | +0.23(+0.38%) |
Feb 06, 2014 | 58.93 | 59.72 | 58.92 | 59.69 | 7,792,020 | +0.71(+1.20%) |
Feb 05, 2014 | 58.57 | 59.21 | 57.97 | 58.99 | 12,861,250 | +0.23(+0.39%) |
Feb 04, 2014 | 59.18 | 59.45 | 58.13 | 58.76 | 12,214,530 | -0.09(-0.16%) |
Feb 03, 2014 | 60.07 | 60.14 | 58.73 | 58.85 | 12,155,289 | -1.38(-2.29%) |
Jan 31, 2014 | 59.72 | 60.72 | 59.45 | 60.23 | 13,523,083 | -0.06(-0.10%) |
Jan 30, 2014 | 60.53 | 60.95 | 60.08 | 60.30 | 8,702,331 | +0.20(+0.33%) |
Jan 29, 2014 | 61.35 | 61.72 | 60.06 | 60.10 | 11,732,043 | -1.46(-2.37%) |
Jan 28, 2014 | 61.46 | 61.86 | 60.99 | 61.56 | 13,506,561 | -0.31(-0.51%) |
Jan 27, 2014 | 61.81 | 62.05 | 61.54 | 61.87 | 8,408,250 | -0.17(-0.28%) |
Jan 24, 2014 | 62.40 | 62.70 | 62.04 | 62.04 | 9,085,319 | -0.85(-1.35%) |
Jan 23, 2014 | 62.40 | 62.94 | 62.07 | 62.89 | 8,149,069 | +0.03(+0.05%) |
Jan 22, 2014 | 63.22 | 63.34 | 62.64 | 62.86 | 7,363,244 | -0.20(-0.32%) |
Jan 21, 2014 | 63.72 | 63.88 | 62.55 | 63.06 | 8,837,734 | -0.42(-0.67%) |
Jan 17, 2014 | 63.74 | 63.49 | 63.49 | 63.49 | 7,882,451 | -0.20(-0.32%) |
Jan 16, 2014 | 63.41 | 63.78 | 63.31 | 63.69 | 6,215,154 | +0.15(+0.23%) |
Jan 15, 2014 | 63.49 | 63.82 | 63.28 | 63.54 | 6,630,521 | +0.05(+0.07%) |
Jan 14, 2014 | 63.70 | 63.87 | 63.18 | 63.49 | 6,656,417 | +0.03(+0.05%) |
Jan 13, 2014 | 63.96 | 64.37 | 63.45 | 63.46 | 8,870,556 | -0.82(-1.27%) |
Jan 10, 2014 | 64.05 | 64.30 | 63.81 | 64.28 | 6,355,263 | +0.34(+0.54%) |
Jan 09, 2014 | 64.19 | 64.22 | 63.47 | 63.93 | 6,336,083 | -0.28(-0.44%) |
Jan 08, 2014 | 63.91 | 64.22 | 63.51 | 64.21 | 5,944,167 | +0.34(+0.53%) |
Jan 07, 2014 | 63.73 | 64.21 | 63.55 | 63.88 | 5,908,545 | +0.31(+0.49%) |
Jan 06, 2014 | 63.99 | 64.25 | 63.56 | 63.56 | 14,275,576 | -0.62(-0.96%) |
Jan 03, 2014 | 64.20 | 64.65 | 64.14 | 64.18 | 4,973,372 | -0.10(-0.16%) |
Jan 02, 2014 | 64.36 | 64.72 | 64.11 | 64.28 | 5,421,168 | -0.25(-0.39%) |
Dec 31, 2013 | 64.26 | 64.54 | 64.54 | 64.54 | 5,733,341 | +0.31(+0.49%) |
Dec 30, 2013 | 64.01 | 64.25 | 63.84 | 64.22 | 4,487,934 | +0.24(+0.37%) |
Dec 27, 2013 | 63.99 | 64.46 | 63.66 | 63.99 | 5,055,137 | +0.07(+0.11%) |
Dec 26, 2013 | 63.36 | 64.07 | 63.34 | 63.92 | 4,910,689 | +0.71(+1.13%) |
Dec 24, 2013 | 63.14 | 63.45 | 63.14 | 63.20 | 2,321,892 | +0.06(+0.10%) |
Dec 23, 2013 | 62.76 | 63.42 | 62.73 | 63.14 | 5,025,901 | +0.41(+0.65%) |
Dec 20, 2013 | 62.85 | 63.35 | 62.73 | 62.73 | 14,332,339 | +0.07(+0.11%) |
Dec 19, 2013 | 62.76 | 63.07 | 62.42 | 62.66 | 8,401,438 | -0.08(-0.12%) |
Dec 18, 2013 | 61.75 | 62.75 | 61.38 | 62.74 | 10,423,950 | +1.12(+1.82%) |
Dec 17, 2013 | 62.16 | 62.21 | 61.61 | 61.62 | 7,943,659 | -0.38(-0.61%) |
Dec 16, 2013 | 62.11 | 62.51 | 61.86 | 62.00 | 9,043,824 | +0.07(+0.11%) |
Dec 13, 2013 | 61.93 | 62.36 | 61.54 | 61.93 | 7,689,896 | +0.38(+0.61%) |
Dec 12, 2013 | 61.90 | 62.07 | 61.35 | 61.55 | 10,888,916 | -0.37(-0.59%) |
Dec 11, 2013 | 61.43 | 62.55 | 61.43 | 61.92 | 9,986,391 | +0.31(+0.50%) |
Dec 10, 2013 | 62.17 | 62.65 | 61.45 | 61.61 | 9,489,471 | -0.78(-1.24%) |
Dec 09, 2013 | 62.64 | 63.17 | 62.33 | 62.39 | 7,399,871 | -0.19(-0.30%) |
Dec 06, 2013 | 61.98 | 62.74 | 61.77 | 62.58 | 6,500,854 | +1.02(+1.66%) |
Dec 05, 2013 | 61.38 | 62.34 | 61.35 | 61.56 | 7,988,365 | +0.11(+0.18%) |
Dec 04, 2013 | 61.25 | 61.72 | 60.90 | 61.45 | 9,121,034 | -0.24(-0.39%) |
Dec 03, 2013 | 61.89 | 62.29 | 61.38 | 61.69 | 9,283,868 | -0.53(-0.84%) |