Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.16 | 63.16 | 61.98 | 61.98 | 392,889 | -1.30(-2.05%) |
Sep 29, 2014 | 62.92 | 63.52 | 62.71 | 63.28 | 329,363 | -0.70(-1.09%) |
Sep 26, 2014 | 62.89 | 64.03 | 62.66 | 63.97 | 281,526 | +1.16(+1.85%) |
Sep 25, 2014 | 63.99 | 64.34 | 62.63 | 62.81 | 367,053 | -1.47(-2.29%) |
Sep 24, 2014 | 63.59 | 64.48 | 62.86 | 64.28 | 412,689 | +0.63(+0.99%) |
Sep 23, 2014 | 65.59 | 65.88 | 63.64 | 63.65 | 631,876 | -2.01(-3.07%) |
Sep 22, 2014 | 67.52 | 67.78 | 65.52 | 65.67 | 258,822 | -2.12(-3.13%) |
Sep 19, 2014 | 68.72 | 69.01 | 67.35 | 67.79 | 428,016 | -0.84(-1.23%) |
Sep 18, 2014 | 68.71 | 69.04 | 68.27 | 68.63 | 155,028 | +0.33(+0.48%) |
Sep 17, 2014 | 68.83 | 69.13 | 67.74 | 68.30 | 199,180 | -0.37(-0.54%) |
Sep 16, 2014 | 68.59 | 68.94 | 68.07 | 68.67 | 265,454 | -0.09(-0.13%) |
Sep 15, 2014 | 70.13 | 70.13 | 68.60 | 68.76 | 248,584 | -1.21(-1.73%) |
Sep 12, 2014 | 71.46 | 71.46 | 69.76 | 69.97 | 236,111 | -1.43(-2.01%) |
Sep 11, 2014 | 69.73 | 71.50 | 69.68 | 71.40 | 188,730 | +1.07(+1.53%) |
Sep 10, 2014 | 69.92 | 70.46 | 69.41 | 70.33 | 183,535 | +0.43(+0.61%) |
Sep 09, 2014 | 70.30 | 70.69 | 69.88 | 69.90 | 247,963 | -0.61(-0.86%) |
Sep 08, 2014 | 70.61 | 71.25 | 69.85 | 70.51 | 155,928 | -0.06(-0.08%) |
Sep 05, 2014 | 70.34 | 70.74 | 69.56 | 70.57 | 147,799 | +0.08(+0.11%) |
Sep 04, 2014 | 71.16 | 71.60 | 70.28 | 70.49 | 170,547 | -0.39(-0.55%) |
Sep 03, 2014 | 71.63 | 71.94 | 70.67 | 70.88 | 178,693 | -0.26(-0.37%) |
Sep 02, 2014 | 71.02 | 71.48 | 70.51 | 71.14 | 230,673 | +0.45(+0.63%) |
Aug 29, 2014 | 70.26 | 70.69 | 70.69 | 70.69 | 217,062 | +0.44(+0.63%) |
Aug 28, 2014 | 71.12 | 71.15 | 70.21 | 70.25 | 225,235 | -1.04(-1.45%) |
Aug 27, 2014 | 71.34 | 71.46 | 71.00 | 71.28 | 131,722 | -0.04(-0.05%) |
Aug 26, 2014 | 70.69 | 71.54 | 70.40 | 71.32 | 153,181 | +0.83(+1.18%) |
Aug 25, 2014 | 70.92 | 71.18 | 70.36 | 70.49 | 120,010 | +0.16(+0.23%) |
Aug 22, 2014 | 70.58 | 70.58 | 70.05 | 70.32 | 190,553 | -0.47(-0.67%) |
Aug 21, 2014 | 69.99 | 70.96 | 69.35 | 70.80 | 229,737 | +0.71(+1.01%) |
Aug 20, 2014 | 69.55 | 70.38 | 69.09 | 70.09 | 264,211 | +0.17(+0.25%) |
Aug 19, 2014 | 69.70 | 70.15 | 69.59 | 69.92 | 224,948 | +0.38(+0.54%) |
Aug 18, 2014 | 69.02 | 69.65 | 68.74 | 69.54 | 240,812 | +1.08(+1.58%) |
Aug 15, 2014 | 69.12 | 69.19 | 67.44 | 68.46 | 293,561 | +0.18(+0.27%) |
Aug 14, 2014 | 68.52 | 68.88 | 67.88 | 68.27 | 285,778 | +0.23(+0.34%) |
Aug 13, 2014 | 66.89 | 68.00 | 66.89 | 68.04 | 264,330 | +1.35(+2.03%) |
Aug 12, 2014 | 66.70 | 67.44 | 66.16 | 66.69 | 282,751 | -0.12(-0.17%) |
Aug 11, 2014 | 67.12 | 67.12 | 66.58 | 66.80 | 323,933 | +0.15(+0.23%) |
Aug 08, 2014 | 65.89 | 66.82 | 65.74 | 66.65 | 279,423 | +0.74(+1.12%) |
Aug 07, 2014 | 66.46 | 66.61 | 65.72 | 65.91 | 266,238 | -0.45(-0.69%) |
Aug 06, 2014 | 64.90 | 66.60 | 64.90 | 66.37 | 344,802 | +0.80(+1.22%) |
Aug 05, 2014 | 65.67 | 66.01 | 64.90 | 65.56 | 319,999 | -0.45(-0.67%) |
Aug 04, 2014 | 67.71 | 67.71 | 65.86 | 66.01 | 581,969 | -1.31(-1.94%) |
Aug 01, 2014 | 66.18 | 67.52 | 65.90 | 67.32 | 701,700 | +1.63(+2.47%) |
Jul 31, 2014 | 68.62 | 69.03 | 65.63 | 65.69 | 557,736 | -3.78(-5.44%) |
Jul 30, 2014 | 71.69 | 71.88 | 69.32 | 69.47 | 515,361 | -2.29(-3.19%) |
Jul 29, 2014 | 72.02 | 72.81 | 71.59 | 71.77 | 339,290 | -0.23(-0.32%) |
Jul 28, 2014 | 72.59 | 72.62 | 71.48 | 72.00 | 271,241 | -0.53(-0.73%) |
Jul 25, 2014 | 72.88 | 73.04 | 72.40 | 72.53 | 179,354 | -0.92(-1.25%) |
Jul 24, 2014 | 74.30 | 74.91 | 73.31 | 73.45 | 221,244 | -0.82(-1.11%) |
Jul 23, 2014 | 74.97 | 74.97 | 74.15 | 74.27 | 126,860 | -0.45(-0.61%) |
Jul 22, 2014 | 74.85 | 75.47 | 74.53 | 74.73 | 162,913 | +0.35(+0.47%) |
Jul 21, 2014 | 73.92 | 74.73 | 73.58 | 74.38 | 478,976 | -0.19(-0.26%) |
Jul 18, 2014 | 71.59 | 74.62 | 70.19 | 74.57 | 432,817 | +2.90(+4.05%) |
Jul 17, 2014 | 72.83 | 73.01 | 71.61 | 71.67 | 290,950 | -1.75(-2.39%) |
Jul 16, 2014 | 74.74 | 74.74 | 73.27 | 73.42 | 318,114 | -0.78(-1.06%) |
Jul 15, 2014 | 75.12 | 75.40 | 74.02 | 74.20 | 190,605 | -0.78(-1.05%) |
Jul 14, 2014 | 75.32 | 75.33 | 74.48 | 74.99 | 451,162 | +0.60(+0.81%) |
Jul 11, 2014 | 74.46 | 74.70 | 73.99 | 74.39 | 170,677 | -0.18(-0.25%) |
Jul 10, 2014 | 73.42 | 74.82 | 73.42 | 74.57 | 278,935 | -0.55(-0.73%) |
Jul 09, 2014 | 75.01 | 75.38 | 74.42 | 75.12 | 195,766 | +0.31(+0.41%) |
Jul 08, 2014 | 75.63 | 75.63 | 74.36 | 74.81 | 259,283 | -0.88(-1.16%) |
Jul 07, 2014 | 75.99 | 76.26 | 75.49 | 75.69 | 262,438 | -0.48(-0.63%) |
Jul 03, 2014 | 75.75 | 76.18 | 76.18 | 76.18 | 147,705 | +0.59(+0.78%) |
Jul 02, 2014 | 75.92 | 76.42 | 75.24 | 75.59 | 247,498 | -0.61(-0.80%) |
Jul 01, 2014 | 75.36 | 76.72 | 75.14 | 76.20 | 510,186 | +0.58(+0.77%) |
Jun 30, 2014 | 76.07 | 76.50 | 75.38 | 75.62 | 5,757,104 | -0.65(-0.85%) |
Jun 27, 2014 | 74.21 | 76.62 | 74.21 | 76.27 | 752,663 | +1.41(+1.89%) |
Jun 26, 2014 | 74.61 | 74.87 | 73.86 | 74.85 | 498,168 | +0.19(+0.26%) |
Jun 25, 2014 | 72.73 | 74.86 | 72.56 | 74.66 | 581,655 | +2.54(+3.53%) |
Jun 24, 2014 | 72.99 | 73.66 | 72.10 | 72.11 | 198,832 | -0.93(-1.27%) |
Jun 23, 2014 | 73.68 | 73.82 | 72.95 | 73.04 | 153,895 | -0.53(-0.72%) |
Jun 20, 2014 | 73.32 | 73.78 | 73.01 | 73.58 | 351,388 | +0.27(+0.37%) |
Jun 19, 2014 | 73.77 | 73.77 | 73.09 | 73.30 | 172,157 | -0.30(-0.41%) |
Jun 18, 2014 | 73.53 | 73.89 | 72.90 | 73.60 | 158,458 | -0.03(-0.04%) |
Jun 17, 2014 | 73.16 | 74.19 | 72.80 | 73.63 | 346,243 | +0.34(+0.46%) |
Jun 16, 2014 | 73.52 | 73.89 | 72.36 | 73.30 | 190,056 | -0.48(-0.66%) |
Jun 13, 2014 | 73.94 | 74.28 | 73.44 | 73.78 | 122,423 | -0.19(-0.26%) |
Jun 12, 2014 | 74.13 | 74.65 | 73.59 | 73.97 | 304,370 | -0.49(-0.66%) |
Jun 11, 2014 | 73.81 | 74.97 | 73.79 | 74.47 | 302,271 | +0.02(+0.03%) |
Jun 10, 2014 | 74.18 | 74.49 | 73.74 | 74.45 | 149,389 | +0.91(+1.24%) |
Jun 06, 2014 | 73.04 | 73.41 | 72.70 | 73.54 | 130,489 | +0.94(+1.29%) |
Jun 05, 2014 | 71.08 | 72.87 | 70.75 | 72.60 | 184,114 | +1.46(+2.05%) |
Jun 04, 2014 | 70.99 | 71.47 | 70.47 | 71.14 | 162,803 | -0.26(-0.37%) |
Jun 03, 2014 | 70.02 | 71.60 | 69.69 | 71.40 | 488,811 | +0.81(+1.15%) |
Jun 02, 2014 | 69.74 | 70.64 | 68.56 | 70.59 | 406,792 | +0.99(+1.42%) |
May 30, 2014 | 70.05 | 70.08 | 69.21 | 69.60 | 210,769 | -0.36(-0.51%) |
May 29, 2014 | 69.62 | 70.00 | 69.13 | 69.96 | 207,488 | +0.66(+0.95%) |
May 28, 2014 | 69.45 | 70.00 | 69.19 | 69.30 | 188,182 | -0.33(-0.47%) |
May 27, 2014 | 69.13 | 70.32 | 69.08 | 69.63 | 145,747 | +0.71(+1.02%) |
May 23, 2014 | 67.86 | 68.93 | 68.93 | 68.93 | 206,239 | +1.28(+1.89%) |
May 22, 2014 | 67.36 | 67.73 | 66.95 | 67.65 | 77,074 | +0.37(+0.55%) |
May 21, 2014 | 66.96 | 67.80 | 66.64 | 67.28 | 684,283 | +0.57(+0.86%) |
May 20, 2014 | 67.19 | 67.19 | 65.88 | 66.71 | 523,964 | -0.63(-0.93%) |
May 19, 2014 | 66.97 | 67.45 | 66.27 | 67.34 | 895,775 | +0.20(+0.30%) |
May 16, 2014 | 66.00 | 67.18 | 65.50 | 67.14 | 268,313 | +1.00(+1.51%) |
May 15, 2014 | 66.34 | 66.73 | 64.92 | 66.14 | 352,421 | -0.43(-0.64%) |
May 14, 2014 | 68.50 | 68.67 | 66.57 | 66.57 | 271,425 | -1.97(-2.88%) |
May 13, 2014 | 69.70 | 69.85 | 68.34 | 68.54 | 173,834 | -1.09(-1.57%) |
May 12, 2014 | 67.92 | 69.94 | 67.92 | 69.63 | 297,564 | +1.99(+2.94%) |
May 09, 2014 | 67.39 | 67.73 | 66.27 | 67.64 | 268,885 | -0.10(-0.14%) |
May 08, 2014 | 68.34 | 69.42 | 67.46 | 67.74 | 238,302 | -0.67(-0.98%) |
May 07, 2014 | 68.83 | 69.05 | 67.26 | 68.40 | 676,951 | -0.30(-0.44%) |
May 06, 2014 | 69.43 | 69.89 | 68.67 | 68.70 | 242,241 | -1.13(-1.62%) |
May 05, 2014 | 69.74 | 70.54 | 69.44 | 69.83 | 224,905 | -0.68(-0.96%) |
May 02, 2014 | 70.09 | 71.09 | 69.91 | 70.51 | 257,785 | +0.45(+0.65%) |
May 01, 2014 | 70.91 | 70.97 | 69.50 | 70.06 | 341,090 | -1.31(-1.83%) |
Apr 30, 2014 | 70.34 | 71.52 | 69.65 | 71.36 | 197,255 | +1.01(+1.43%) |
Apr 29, 2014 | 70.36 | 70.83 | 70.05 | 70.36 | 194,062 | +0.43(+0.61%) |
Apr 28, 2014 | 71.28 | 71.37 | 68.63 | 69.93 | 179,518 | -0.83(-1.18%) |
Apr 25, 2014 | 71.98 | 72.07 | 70.40 | 70.76 | 179,353 | -1.73(-2.39%) |
Apr 24, 2014 | 73.27 | 73.27 | 71.90 | 72.49 | 151,852 | -0.22(-0.31%) |
Apr 23, 2014 | 73.06 | 73.54 | 72.71 | 72.72 | 178,056 | -0.60(-0.82%) |
Apr 22, 2014 | 72.90 | 73.70 | 72.81 | 73.32 | 168,831 | +0.51(+0.70%) |
Apr 21, 2014 | 73.19 | 73.63 | 72.26 | 72.80 | 255,258 | -0.33(-0.45%) |
Apr 17, 2014 | 72.14 | 73.13 | 73.13 | 73.13 | 381,347 | +0.91(+1.26%) |
Apr 16, 2014 | 71.33 | 72.28 | 71.20 | 72.22 | 231,061 | +1.52(+2.15%) |
Apr 15, 2014 | 69.38 | 70.79 | 68.71 | 70.70 | 253,615 | +1.47(+2.12%) |
Apr 14, 2014 | 69.08 | 69.44 | 68.55 | 69.24 | 209,940 | +1.17(+1.72%) |
Apr 11, 2014 | 68.10 | 69.19 | 68.03 | 68.07 | 272,621 | -0.85(-1.23%) |
Apr 10, 2014 | 70.66 | 70.89 | 68.85 | 68.92 | 212,135 | -1.74(-2.46%) |
Apr 09, 2014 | 69.34 | 70.71 | 68.94 | 70.66 | 125,887 | +1.49(+2.15%) |
Apr 08, 2014 | 69.15 | 69.95 | 68.65 | 69.17 | 160,803 | +0.00(+0.00%) |
Apr 07, 2014 | 70.22 | 70.49 | 68.78 | 69.17 | 236,223 | -1.30(-1.84%) |
Apr 04, 2014 | 72.72 | 72.88 | 70.17 | 70.46 | 287,735 | -1.50(-2.08%) |
Apr 03, 2014 | 71.97 | 72.44 | 71.61 | 71.96 | 275,756 | +0.35(+0.49%) |
Apr 02, 2014 | 69.90 | 71.69 | 69.66 | 71.61 | 220,674 | +2.21(+3.19%) |
Apr 01, 2014 | 67.73 | 69.40 | 67.62 | 69.40 | 328,311 | +2.11(+3.13%) |
Mar 31, 2014 | 66.55 | 67.46 | 66.04 | 67.29 | 215,413 | +1.36(+2.07%) |
Mar 28, 2014 | 65.62 | 67.07 | 65.45 | 65.93 | 285,878 | +0.50(+0.77%) |
Mar 27, 2014 | 65.52 | 66.04 | 65.22 | 65.43 | 258,624 | -0.27(-0.41%) |
Mar 26, 2014 | 67.92 | 67.92 | 65.69 | 65.70 | 250,203 | -1.82(-2.69%) |
Mar 25, 2014 | 68.11 | 68.62 | 67.00 | 67.51 | 319,175 | -0.40(-0.58%) |
Mar 24, 2014 | 69.59 | 69.94 | 67.58 | 67.91 | 242,464 | -1.54(-2.21%) |
Mar 21, 2014 | 70.19 | 70.33 | 69.29 | 69.45 | 245,733 | -0.33(-0.47%) |
Mar 20, 2014 | 69.88 | 70.16 | 68.83 | 69.78 | 775,916 | -0.36(-0.51%) |
Mar 19, 2014 | 70.88 | 71.09 | 69.15 | 70.13 | 543,213 | -0.73(-1.04%) |
Mar 18, 2014 | 69.69 | 70.97 | 69.53 | 70.87 | 524,201 | +1.08(+1.55%) |
Mar 17, 2014 | 69.77 | 70.49 | 69.68 | 69.79 | 123,629 | +0.64(+0.92%) |
Mar 14, 2014 | 68.29 | 69.67 | 68.29 | 69.15 | 144,485 | +0.40(+0.58%) |
Mar 13, 2014 | 70.10 | 70.10 | 68.27 | 68.75 | 121,524 | -0.94(-1.34%) |
Mar 12, 2014 | 69.73 | 70.30 | 69.20 | 69.69 | 202,018 | -0.53(-0.76%) |
Mar 11, 2014 | 71.26 | 71.64 | 69.93 | 70.22 | 175,075 | -1.12(-1.57%) |
Mar 10, 2014 | 71.67 | 71.72 | 71.09 | 71.34 | 256,549 | -0.33(-0.46%) |
Mar 07, 2014 | 72.25 | 72.33 | 71.34 | 71.67 | 241,856 | -0.06(-0.08%) |
Mar 06, 2014 | 71.50 | 72.68 | 71.42 | 71.73 | 240,848 | +0.44(+0.62%) |
Mar 05, 2014 | 70.03 | 71.43 | 69.56 | 71.28 | 290,111 | +1.17(+1.67%) |
Mar 04, 2014 | 69.55 | 70.67 | 69.22 | 70.11 | 380,480 | +1.77(+2.59%) |
Mar 03, 2014 | 68.91 | 69.10 | 67.12 | 68.35 | 242,597 | -1.34(-1.93%) |
Feb 28, 2014 | 69.56 | 70.37 | 69.20 | 69.69 | 268,781 | +0.10(+0.14%) |
Feb 27, 2014 | 68.86 | 69.62 | 68.56 | 69.59 | 167,612 | +0.49(+0.71%) |
Feb 26, 2014 | 68.65 | 69.78 | 68.46 | 69.10 | 187,667 | +0.46(+0.68%) |
Feb 25, 2014 | 68.77 | 69.01 | 68.08 | 68.64 | 268,252 | -0.19(-0.28%) |
Feb 24, 2014 | 68.37 | 69.27 | 68.17 | 68.83 | 225,170 | +0.66(+0.96%) |
Feb 21, 2014 | 68.03 | 68.54 | 67.80 | 68.17 | 313,482 | +0.38(+0.56%) |
Feb 20, 2014 | 66.19 | 67.93 | 66.11 | 67.80 | 177,360 | +1.60(+2.42%) |
Feb 19, 2014 | 66.98 | 67.53 | 66.09 | 66.19 | 162,966 | -1.11(-1.65%) |
Feb 18, 2014 | 67.09 | 67.80 | 66.96 | 67.30 | 266,981 | +0.34(+0.51%) |
Feb 14, 2014 | 66.67 | 66.96 | 66.96 | 66.96 | 244,991 | +0.19(+0.29%) |
Feb 13, 2014 | 64.85 | 66.83 | 64.85 | 66.77 | 252,745 | +1.28(+1.95%) |
Feb 12, 2014 | 65.57 | 66.21 | 65.26 | 65.50 | 217,197 | +0.12(+0.18%) |
Feb 11, 2014 | 64.41 | 65.76 | 64.11 | 65.38 | 249,838 | +0.96(+1.48%) |
Feb 10, 2014 | 65.22 | 65.25 | 64.19 | 64.42 | 218,814 | -0.80(-1.23%) |
Feb 07, 2014 | 63.55 | 65.29 | 63.55 | 65.23 | 330,830 | +1.86(+2.94%) |
Feb 06, 2014 | 61.69 | 64.13 | 60.66 | 63.36 | 509,612 | +2.00(+3.26%) |
Feb 05, 2014 | 60.75 | 61.81 | 60.02 | 61.36 | 246,567 | +0.37(+0.60%) |
Feb 04, 2014 | 60.60 | 61.45 | 59.72 | 60.99 | 215,577 | +0.71(+1.17%) |
Feb 03, 2014 | 62.48 | 63.76 | 60.00 | 60.29 | 222,762 | -2.23(-3.57%) |
Jan 31, 2014 | 62.47 | 63.36 | 62.13 | 62.52 | 289,754 | -1.15(-1.81%) |
Jan 30, 2014 | 63.35 | 64.13 | 62.67 | 63.67 | 195,635 | +1.00(+1.59%) |
Jan 29, 2014 | 63.08 | 64.05 | 62.53 | 62.67 | 188,551 | -1.22(-1.91%) |
Jan 28, 2014 | 63.54 | 64.18 | 63.32 | 63.89 | 165,921 | +0.35(+0.55%) |
Jan 27, 2014 | 64.07 | 64.46 | 62.95 | 63.54 | 167,207 | -0.46(-0.72%) |
Jan 24, 2014 | 65.82 | 65.91 | 63.73 | 64.01 | 222,761 | -2.44(-3.68%) |
Jan 23, 2014 | 67.06 | 67.06 | 66.07 | 66.45 | 170,643 | -0.93(-1.38%) |
Jan 22, 2014 | 67.05 | 67.50 | 66.66 | 67.38 | 148,283 | +0.28(+0.42%) |
Jan 21, 2014 | 67.72 | 67.72 | 66.43 | 67.10 | 146,634 | -0.12(-0.17%) |
Jan 17, 2014 | 67.33 | 67.22 | 67.22 | 67.22 | 116,751 | -0.38(-0.56%) |
Jan 16, 2014 | 67.83 | 68.47 | 66.93 | 67.59 | 485,848 | -0.54(-0.79%) |
Jan 15, 2014 | 66.95 | 68.31 | 67.12 | 68.13 | 614,104 | +1.18(+1.76%) |
Jan 14, 2014 | 65.60 | 68.34 | 65.40 | 66.95 | 529,905 | +1.63(+2.50%) |
Jan 13, 2014 | 66.23 | 66.53 | 64.86 | 65.32 | 209,371 | -1.23(-1.84%) |
Jan 10, 2014 | 66.52 | 66.74 | 65.66 | 66.55 | 262,180 | +0.06(+0.09%) |
Jan 09, 2014 | 66.89 | 67.10 | 65.99 | 66.49 | 195,113 | -0.08(-0.12%) |
Jan 08, 2014 | 66.90 | 67.02 | 66.09 | 66.57 | 322,771 | -0.33(-0.49%) |
Jan 07, 2014 | 67.13 | 67.80 | 66.57 | 66.90 | 258,622 | +0.03(+0.04%) |
Jan 06, 2014 | 67.83 | 67.91 | 66.77 | 66.87 | 273,297 | -0.80(-1.19%) |
Jan 03, 2014 | 67.09 | 67.92 | 67.09 | 67.67 | 141,541 | +0.63(+0.94%) |
Jan 02, 2014 | 67.68 | 67.92 | 66.70 | 67.04 | 209,984 | -1.02(-1.50%) |
Dec 31, 2013 | 67.94 | 68.07 | 68.07 | 68.07 | 213,837 | +0.09(+0.13%) |
Dec 30, 2013 | 68.30 | 68.57 | 67.83 | 67.98 | 134,637 | -0.23(-0.34%) |
Dec 27, 2013 | 69.12 | 69.12 | 68.01 | 68.21 | 182,738 | -0.54(-0.79%) |
Dec 26, 2013 | 69.13 | 69.63 | 68.45 | 68.75 | 122,900 | -0.14(-0.20%) |
Dec 24, 2013 | 68.60 | 69.33 | 68.41 | 68.89 | 83,960 | +0.49(+0.72%) |
Dec 23, 2013 | 67.53 | 68.66 | 67.15 | 68.39 | 242,913 | +1.12(+1.67%) |
Dec 20, 2013 | 67.29 | 68.05 | 66.92 | 67.27 | 507,819 | +0.06(+0.09%) |
Dec 19, 2013 | 68.27 | 68.44 | 67.10 | 67.22 | 118,590 | -1.07(-1.57%) |
Dec 18, 2013 | 66.72 | 68.70 | 66.27 | 68.29 | 222,430 | +1.57(+2.35%) |
Dec 17, 2013 | 67.23 | 67.23 | 66.38 | 66.72 | 109,301 | -0.48(-0.72%) |
Dec 16, 2013 | 66.57 | 67.31 | 65.24 | 67.21 | 134,116 | +1.10(+1.67%) |
Dec 13, 2013 | 65.72 | 66.28 | 65.33 | 66.10 | 237,282 | +0.45(+0.69%) |
Dec 12, 2013 | 64.54 | 65.86 | 64.27 | 65.65 | 224,458 | +1.00(+1.55%) |
Dec 11, 2013 | 65.60 | 65.94 | 64.33 | 64.65 | 283,428 | -0.94(-1.43%) |
Dec 10, 2013 | 62.75 | 66.21 | 62.75 | 65.58 | 416,759 | -1.42(-2.12%) |
Dec 09, 2013 | 67.85 | 67.85 | 66.07 | 67.00 | 198,084 | +0.72(+1.09%) |
Dec 06, 2013 | 67.04 | 67.92 | 66.11 | 66.28 | 253,278 | +0.19(+0.29%) |
Dec 05, 2013 | 65.35 | 66.32 | 65.11 | 66.08 | 116,871 | +0.52(+0.80%) |
Dec 04, 2013 | 65.27 | 66.40 | 64.75 | 65.56 | 114,232 | -0.18(-0.28%) |
Dec 03, 2013 | 65.99 | 66.42 | 65.24 | 65.75 | 150,800 | -0.46(-0.70%) |
Dec 02, 2013 | 67.49 | 68.01 | 65.96 | 66.21 | 214,938 | -1.39(-2.06%) |
Nov 29, 2013 | 68.50 | 68.57 | 67.58 | 67.60 | 66,596 | -0.70(-1.03%) |
Nov 27, 2013 | 67.07 | 68.34 | 67.00 | 68.30 | 180,106 | +1.42(+2.12%) |
Nov 26, 2013 | 66.10 | 67.01 | 66.03 | 66.89 | 141,007 | +0.73(+1.11%) |
Nov 25, 2013 | 66.09 | 66.62 | 65.95 | 66.15 | 129,655 | +0.10(+0.15%) |
Nov 22, 2013 | 65.49 | 66.27 | 64.88 | 66.06 | 109,379 | +0.67(+1.02%) |
Nov 21, 2013 | 64.75 | 65.90 | 64.54 | 65.39 | 173,383 | +0.92(+1.42%) |
Nov 20, 2013 | 64.69 | 65.20 | 64.25 | 64.47 | 155,660 | -0.03(-0.04%) |
Nov 19, 2013 | 65.05 | 65.43 | 64.14 | 64.50 | 114,236 | -0.47(-0.73%) |
Nov 18, 2013 | 64.91 | 66.25 | 64.71 | 64.97 | 250,026 | +0.19(+0.30%) |
Nov 15, 2013 | 64.46 | 64.89 | 64.07 | 64.78 | 107,556 | +0.31(+0.48%) |
Nov 14, 2013 | 64.25 | 64.64 | 63.68 | 64.47 | 113,417 | +0.29(+0.45%) |
Nov 12, 2013 | 63.78 | 64.42 | 63.39 | 64.18 | 256,983 | +0.42(+0.65%) |
Nov 11, 2013 | 62.54 | 63.94 | 62.48 | 63.77 | 381,413 | +1.22(+1.94%) |
Nov 08, 2013 | 62.44 | 63.31 | 62.10 | 62.55 | 394,175 | +0.08(+0.12%) |
Nov 07, 2013 | 64.45 | 64.81 | 62.44 | 62.47 | 172,948 | -1.76(-2.74%) |
Nov 06, 2013 | 65.48 | 65.70 | 64.18 | 64.23 | 146,855 | -0.86(-1.32%) |
Nov 05, 2013 | 65.79 | 66.00 | 64.99 | 65.09 | 232,778 | -1.33(-2.01%) |
Nov 04, 2013 | 65.60 | 66.50 | 65.24 | 66.42 | 117,732 | +1.16(+1.78%) |
Nov 01, 2013 | 64.89 | 65.65 | 64.76 | 65.26 | 316,081 | +0.33(+0.51%) |
Oct 31, 2013 | 64.66 | 65.64 | 63.98 | 64.94 | 299,025 | +0.47(+0.73%) |
Oct 30, 2013 | 65.17 | 65.64 | 63.82 | 64.46 | 225,276 | -0.87(-1.33%) |
Oct 29, 2013 | 64.84 | 65.65 | 64.72 | 65.33 | 300,660 | +0.61(+0.94%) |
Oct 28, 2013 | 65.92 | 65.92 | 64.48 | 64.72 | 345,083 | -1.26(-1.92%) |
Oct 25, 2013 | 66.66 | 66.87 | 65.75 | 65.99 | 229,135 | -0.28(-0.42%) |
Oct 24, 2013 | 66.81 | 66.98 | 66.17 | 66.27 | 190,845 | -0.42(-0.64%) |
Oct 23, 2013 | 66.31 | 66.78 | 66.07 | 66.69 | 228,388 | +0.00(+0.00%) |
Oct 22, 2013 | 66.60 | 66.97 | 65.89 | 66.69 | 267,817 | +0.29(+0.44%) |
Oct 21, 2013 | 66.22 | 67.83 | 66.22 | 66.40 | 406,877 | +0.34(+0.51%) |
Oct 18, 2013 | 64.73 | 66.07 | 64.25 | 66.06 | 214,278 | +2.01(+3.13%) |
Oct 17, 2013 | 63.25 | 64.10 | 63.25 | 64.06 | 202,781 | +0.24(+0.38%) |
Oct 16, 2013 | 63.82 | 64.00 | 63.01 | 63.82 | 158,959 | +0.59(+0.93%) |
Oct 15, 2013 | 63.81 | 64.27 | 63.07 | 63.23 | 171,624 | -0.98(-1.53%) |
Oct 14, 2013 | 63.68 | 64.41 | 63.50 | 64.21 | 209,480 | -0.10(-0.15%) |
Oct 11, 2013 | 62.68 | 64.57 | 62.68 | 64.31 | 127,973 | +1.36(+2.16%) |
Oct 10, 2013 | 61.59 | 62.98 | 60.64 | 62.95 | 178,454 | +2.32(+3.82%) |
Oct 09, 2013 | 61.33 | 61.42 | 60.34 | 60.63 | 232,256 | -0.55(-0.90%) |
Oct 08, 2013 | 61.67 | 62.13 | 61.08 | 61.18 | 214,664 | -0.45(-0.74%) |
Oct 07, 2013 | 61.04 | 62.26 | 61.00 | 61.63 | 499,985 | -0.13(-0.20%) |
Oct 04, 2013 | 61.18 | 61.93 | 60.87 | 61.76 | 183,747 | +0.55(+0.90%) |
Oct 03, 2013 | 62.15 | 62.27 | 60.69 | 61.21 | 146,841 | -1.01(-1.63%) |
Oct 02, 2013 | 62.42 | 62.79 | 61.93 | 62.22 | 215,423 | -0.97(-1.53%) |