Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.53 | 61.11 | 60.27 | 61.11 | 28,536 | -1.06(-1.71%) |
Oct 30, 2014 | 62.72 | 62.72 | 61.95 | 62.17 | 13,533 | -1.19(-1.88%) |
Oct 29, 2014 | 64.06 | 64.09 | 63.28 | 63.36 | 25,177 | -0.62(-0.97%) |
Oct 28, 2014 | 64.40 | 64.40 | 63.98 | 63.98 | 8,359 | +0.16(+0.25%) |
Oct 27, 2014 | 63.90 | 63.94 | 63.82 | 63.82 | 3,886 | -0.12(-0.19%) |
Oct 24, 2014 | 64.23 | 64.23 | 63.84 | 63.94 | 11,622 | -0.09(-0.14%) |
Oct 23, 2014 | 64.05 | 64.09 | 63.80 | 64.03 | 10,963 | -0.14(-0.22%) |
Oct 22, 2014 | 64.44 | 64.49 | 64.11 | 64.17 | 6,508 | -0.75(-1.16%) |
Oct 21, 2014 | 64.87 | 65.13 | 64.84 | 64.92 | 6,988 | +0.34(+0.53%) |
Oct 20, 2014 | 64.61 | 64.65 | 64.47 | 64.58 | 7,385 | +0.48(+0.75%) |
Oct 17, 2014 | 64.26 | 64.28 | 63.91 | 64.10 | 14,405 | -0.18(-0.28%) |
Oct 16, 2014 | 64.02 | 64.40 | 63.94 | 64.28 | 9,402 | -0.10(-0.16%) |
Oct 15, 2014 | 64.59 | 65.23 | 64.32 | 64.38 | 13,368 | +0.02(+0.03%) |
Oct 14, 2014 | 64.37 | 64.50 | 64.23 | 64.36 | 24,361 | +0.00(+0.00%) |
Oct 13, 2014 | 64.23 | 64.36 | 64.06 | 64.36 | 7,482 | +0.42(+0.66%) |
Oct 10, 2014 | 63.96 | 63.99 | 63.70 | 63.94 | 11,074 | -0.10(-0.16%) |
Oct 09, 2014 | 64.41 | 64.41 | 64.04 | 64.04 | 7,454 | -0.10(-0.15%) |
Oct 08, 2014 | 63.85 | 64.14 | 63.15 | 64.14 | 5,279 | +0.77(+1.22%) |
Oct 07, 2014 | 63.52 | 63.55 | 63.35 | 63.37 | 4,813 | +0.16(+0.25%) |
Oct 06, 2014 | 62.59 | 63.33 | 62.50 | 63.21 | 13,306 | +1.06(+1.71%) |
Oct 03, 2014 | 62.47 | 62.63 | 62.06 | 62.15 | 45,707 | -1.16(-1.83%) |
Oct 02, 2014 | 63.41 | 63.47 | 63.18 | 63.31 | 24,876 | -0.35(-0.55%) |
Oct 01, 2014 | 63.40 | 64.03 | 63.40 | 63.66 | 38,582 | +0.46(+0.72%) |
Sep 30, 2014 | 63.70 | 63.89 | 63.05 | 63.20 | 9,239 | -0.96(-1.49%) |
Sep 29, 2014 | 64.31 | 64.31 | 64.09 | 64.16 | 8,289 | -0.02(-0.04%) |
Sep 26, 2014 | 64.19 | 64.21 | 64.03 | 64.18 | 5,990 | -0.32(-0.50%) |
Sep 25, 2014 | 63.98 | 64.57 | 63.84 | 64.50 | 8,369 | -0.07(-0.11%) |
Sep 24, 2014 | 64.64 | 64.86 | 64.45 | 64.57 | 12,099 | -0.30(-0.46%) |
Sep 23, 2014 | 65.13 | 65.13 | 64.77 | 64.87 | 5,566 | +0.29(+0.45%) |
Sep 22, 2014 | 64.49 | 64.82 | 64.33 | 64.58 | 13,194 | -0.27(-0.42%) |
Sep 19, 2014 | 65.59 | 65.59 | 64.45 | 64.85 | 123,194 | -1.12(-1.70%) |
Sep 18, 2014 | 65.57 | 66.05 | 65.56 | 65.97 | 38,793 | +0.05(+0.08%) |
Sep 17, 2014 | 66.67 | 66.67 | 65.92 | 65.92 | 13,618 | -0.70(-1.05%) |
Sep 16, 2014 | 66.52 | 66.80 | 66.33 | 66.62 | 4,710 | +0.15(+0.22%) |
Sep 15, 2014 | 66.55 | 66.55 | 66.33 | 66.47 | 8,171 | +0.11(+0.17%) |
Sep 12, 2014 | 66.33 | 66.46 | 66.05 | 66.36 | 28,155 | -0.42(-0.63%) |
Sep 11, 2014 | 66.94 | 66.94 | 66.50 | 66.78 | 9,335 | -0.69(-1.02%) |
Sep 10, 2014 | 67.51 | 67.57 | 67.14 | 67.47 | 6,529 | -0.05(-0.08%) |
Sep 09, 2014 | 67.82 | 67.82 | 67.34 | 67.52 | 7,072 | -0.41(-0.60%) |
Sep 08, 2014 | 68.20 | 68.20 | 67.68 | 67.93 | 10,657 | -0.62(-0.91%) |
Sep 05, 2014 | 68.40 | 68.55 | 68.28 | 68.55 | 5,151 | +0.34(+0.50%) |
Sep 04, 2014 | 68.73 | 68.73 | 68.15 | 68.21 | 7,740 | -0.31(-0.46%) |
Sep 03, 2014 | 68.28 | 68.57 | 68.27 | 68.52 | 5,766 | +0.12(+0.18%) |
Sep 02, 2014 | 68.65 | 68.65 | 68.27 | 68.40 | 10,254 | -1.11(-1.59%) |
Aug 29, 2014 | 69.65 | 69.51 | 69.51 | 69.51 | 3,900 | -0.14(-0.21%) |
Aug 28, 2014 | 69.83 | 69.26 | 69.60 | 69.65 | 10,783 | +0.39(+0.56%) |
Aug 27, 2014 | 69.42 | 69.42 | 69.21 | 69.26 | 29,540 | +0.07(+0.10%) |
Aug 26, 2014 | 69.61 | 69.61 | 69.19 | 69.19 | 7,677 | +0.14(+0.20%) |
Aug 25, 2014 | 69.10 | 69.12 | 68.90 | 69.05 | 11,471 | -0.24(-0.35%) |
Aug 22, 2014 | 69.07 | 69.30 | 69.03 | 69.29 | 6,196 | +0.15(+0.21%) |
Aug 21, 2014 | 69.00 | 69.14 | 68.90 | 69.14 | 8,017 | -0.32(-0.46%) |
Aug 20, 2014 | 69.84 | 69.84 | 69.36 | 69.46 | 10,909 | -0.28(-0.41%) |
Aug 19, 2014 | 70.09 | 70.09 | 69.58 | 69.74 | 10,621 | -0.30(-0.42%) |
Aug 18, 2014 | 69.91 | 70.20 | 69.91 | 70.04 | 5,113 | -0.29(-0.41%) |
Aug 15, 2014 | 69.88 | 70.55 | 69.80 | 70.33 | 3,632 | -0.43(-0.61%) |
Aug 14, 2014 | 70.87 | 70.87 | 70.73 | 70.76 | 3,806 | +0.01(+0.02%) |
Aug 13, 2014 | 70.87 | 70.87 | 70.62 | 70.75 | 5,640 | -0.03(-0.05%) |
Aug 12, 2014 | 71.09 | 71.09 | 70.70 | 70.78 | 4,956 | -0.09(-0.13%) |
Aug 11, 2014 | 70.69 | 70.87 | 70.57 | 70.87 | 11,103 | +0.10(+0.14%) |
Aug 08, 2014 | 70.63 | 70.80 | 70.63 | 70.77 | 9,394 | +0.05(+0.08%) |
Aug 07, 2014 | 70.36 | 70.80 | 70.36 | 70.72 | 11,263 | +0.12(+0.17%) |
Aug 06, 2014 | 70.46 | 70.66 | 70.46 | 70.60 | 9,172 | +0.86(+1.23%) |
Aug 05, 2014 | 69.80 | 69.91 | 69.56 | 69.74 | 10,942 | -0.44(-0.63%) |
Aug 04, 2014 | 70.54 | 70.54 | 70.18 | 70.18 | 6,861 | -0.40(-0.57%) |
Aug 01, 2014 | 70.78 | 70.95 | 70.53 | 70.58 | 5,935 | +0.10(+0.14%) |
Jul 31, 2014 | 70.64 | 70.70 | 70.32 | 70.48 | 5,507 | -0.63(-0.89%) |
Jul 30, 2014 | 71.02 | 71.11 | 70.95 | 71.11 | 5,811 | -0.19(-0.26%) |
Jul 29, 2014 | 71.65 | 71.65 | 71.00 | 71.30 | 3,078 | -0.15(-0.21%) |
Jul 28, 2014 | 71.46 | 71.46 | 71.26 | 71.45 | 3,920 | -0.14(-0.19%) |
Jul 25, 2014 | 70.89 | 71.59 | 70.84 | 71.59 | 13,453 | +0.89(+1.26%) |
Jul 24, 2014 | 71.36 | 71.36 | 70.51 | 70.70 | 9,713 | -1.01(-1.41%) |
Jul 23, 2014 | 71.69 | 71.88 | 71.68 | 71.71 | 3,330 | -0.04(-0.06%) |
Jul 22, 2014 | 71.92 | 71.92 | 71.66 | 71.75 | 5,300 | -0.19(-0.26%) |
Jul 21, 2014 | 72.25 | 72.25 | 71.90 | 71.94 | 5,929 | +0.06(+0.08%) |
Jul 18, 2014 | 71.75 | 71.88 | 71.58 | 71.88 | 4,223 | -0.52(-0.71%) |
Jul 17, 2014 | 71.62 | 72.61 | 71.58 | 72.40 | 4,355 | +1.07(+1.50%) |
Jul 16, 2014 | 71.25 | 71.48 | 71.21 | 71.33 | 4,275 | +0.26(+0.36%) |
Jul 15, 2014 | 71.84 | 72.00 | 71.06 | 71.07 | 7,314 | -0.75(-1.05%) |
Jul 14, 2014 | 71.74 | 71.89 | 71.60 | 71.82 | 8,166 | -1.53(-2.08%) |
Jul 11, 2014 | 73.18 | 73.35 | 73.18 | 73.35 | 4,122 | +0.11(+0.15%) |
Jul 10, 2014 | 73.52 | 73.52 | 73.24 | 73.24 | 5,427 | +0.54(+0.74%) |
Jul 09, 2014 | 72.53 | 72.90 | 72.42 | 72.70 | 22,819 | +0.40(+0.55%) |
Jul 08, 2014 | 72.41 | 72.41 | 72.06 | 72.30 | 4,748 | +0.07(+0.10%) |
Jul 07, 2014 | 71.96 | 72.24 | 71.92 | 72.23 | 6,190 | -0.17(-0.23%) |
Jul 03, 2014 | 72.41 | 72.40 | 72.40 | 72.40 | 2,100 | -0.23(-0.32%) |
Jul 02, 2014 | 72.56 | 72.84 | 72.56 | 72.63 | 3,549 | +0.13(+0.18%) |
Jul 01, 2014 | 72.56 | 72.76 | 72.50 | 72.50 | 9,600 | +0.06(+0.08%) |
Jun 30, 2014 | 71.77 | 72.44 | 71.65 | 72.44 | 14,986 | +0.35(+0.49%) |
Jun 27, 2014 | 72.00 | 72.22 | 72.00 | 72.09 | 5,584 | +0.13(+0.18%) |
Jun 26, 2014 | 71.90 | 71.99 | 71.75 | 71.95 | 5,193 | -0.05(-0.06%) |
Jun 25, 2014 | 71.81 | 72.17 | 71.78 | 72.00 | 6,837 | +0.24(+0.33%) |
Jun 24, 2014 | 72.09 | 72.09 | 71.76 | 71.76 | 8,233 | +0.10(+0.15%) |
Jun 23, 2014 | 71.61 | 71.72 | 71.40 | 71.66 | 9,789 | +0.15(+0.21%) |
Jun 20, 2014 | 71.50 | 71.84 | 71.37 | 71.51 | 5,022 | -0.24(-0.33%) |
Jun 19, 2014 | 70.23 | 71.93 | 70.23 | 71.75 | 7,144 | +2.49(+3.60%) |
Jun 18, 2014 | 69.06 | 69.30 | 69.03 | 69.26 | 5,098 | +0.30(+0.43%) |
Jun 17, 2014 | 68.61 | 68.96 | 68.61 | 68.96 | 8,848 | +0.20(+0.29%) |
Jun 16, 2014 | 69.00 | 69.01 | 68.76 | 68.76 | 3,030 | -0.28(-0.41%) |
Jun 13, 2014 | 68.89 | 69.05 | 68.83 | 69.04 | 6,058 | +0.10(+0.15%) |
Jun 12, 2014 | 68.58 | 68.94 | 68.46 | 68.94 | 5,679 | +0.47(+0.69%) |
Jun 11, 2014 | 68.57 | 68.63 | 68.46 | 68.47 | 7,100 | +0.03(+0.04%) |
Jun 10, 2014 | 68.31 | 68.48 | 68.31 | 68.44 | 14,657 | +0.54(+0.80%) |
Jun 06, 2014 | 67.85 | 67.94 | 67.70 | 67.90 | 35,218 | +0.00(+0.00%) |
Jun 05, 2014 | 67.82 | 67.97 | 67.70 | 67.90 | 9,792 | +0.59(+0.88%) |
Jun 04, 2014 | 67.35 | 67.40 | 67.21 | 67.31 | 4,168 | -0.13(-0.19%) |
Jun 03, 2014 | 67.28 | 67.44 | 67.14 | 67.44 | 8,551 | +0.25(+0.37%) |
Jun 02, 2014 | 67.23 | 67.43 | 67.14 | 67.19 | 8,006 | -0.33(-0.48%) |
May 30, 2014 | 67.97 | 67.97 | 67.12 | 67.52 | 18,265 | -0.50(-0.74%) |
May 29, 2014 | 67.83 | 68.09 | 67.83 | 68.02 | 6,692 | -0.07(-0.11%) |
May 28, 2014 | 68.07 | 68.21 | 67.96 | 68.09 | 6,771 | -0.29(-0.42%) |
May 27, 2014 | 68.78 | 68.80 | 68.27 | 68.38 | 10,842 | -1.16(-1.67%) |
May 23, 2014 | 69.53 | 69.54 | 69.54 | 69.54 | 13,600 | -0.27(-0.39%) |
May 22, 2014 | 69.95 | 69.95 | 69.66 | 69.81 | 4,777 | +0.37(+0.53%) |
May 21, 2014 | 69.42 | 69.52 | 69.15 | 69.44 | 5,223 | -0.09(-0.13%) |
May 20, 2014 | 69.29 | 69.63 | 69.29 | 69.53 | 8,406 | +0.21(+0.31%) |
May 19, 2014 | 69.91 | 69.91 | 69.28 | 69.32 | 3,918 | -0.03(-0.05%) |
May 16, 2014 | 69.18 | 69.48 | 69.18 | 69.35 | 7,583 | -0.25(-0.36%) |
May 15, 2014 | 69.79 | 69.87 | 69.45 | 69.60 | 5,909 | -0.70(-0.99%) |
May 14, 2014 | 70.22 | 70.34 | 70.16 | 70.30 | 9,267 | +0.78(+1.12%) |
May 13, 2014 | 69.64 | 69.70 | 69.45 | 69.52 | 13,184 | +0.04(+0.06%) |
May 12, 2014 | 69.66 | 69.70 | 69.45 | 69.48 | 5,769 | +0.74(+1.08%) |
May 09, 2014 | 68.87 | 68.87 | 68.60 | 68.74 | 6,372 | -0.12(-0.17%) |
May 08, 2014 | 68.94 | 68.99 | 68.78 | 68.86 | 7,720 | -0.17(-0.24%) |
May 07, 2014 | 69.58 | 69.58 | 68.92 | 69.03 | 4,780 | -0.95(-1.36%) |
May 06, 2014 | 70.02 | 70.09 | 69.91 | 69.98 | 6,264 | -0.14(-0.20%) |
May 05, 2014 | 70.09 | 70.18 | 69.95 | 70.12 | 9,876 | +0.67(+0.96%) |
May 02, 2014 | 68.66 | 69.79 | 68.53 | 69.45 | 12,403 | +0.84(+1.22%) |
May 01, 2014 | 68.31 | 68.62 | 68.25 | 68.61 | 10,213 | -0.33(-0.48%) |
Apr 30, 2014 | 68.69 | 69.18 | 68.66 | 68.94 | 16,698 | -0.50(-0.72%) |
Apr 29, 2014 | 69.37 | 69.58 | 69.35 | 69.44 | 15,245 | +0.02(+0.03%) |
Apr 28, 2014 | 69.73 | 69.73 | 69.25 | 69.42 | 16,885 | -0.38(-0.54%) |
Apr 25, 2014 | 69.84 | 70.00 | 69.70 | 69.80 | 6,928 | +0.42(+0.61%) |
Apr 24, 2014 | 68.56 | 69.60 | 68.56 | 69.38 | 9,349 | +0.62(+0.90%) |
Apr 23, 2014 | 68.85 | 68.85 | 68.70 | 68.76 | 4,944 | -0.04(-0.06%) |
Apr 22, 2014 | 68.99 | 68.99 | 68.55 | 68.80 | 14,928 | -0.04(-0.06%) |
Apr 21, 2014 | 68.92 | 68.92 | 68.65 | 68.84 | 7,059 | -0.51(-0.74%) |
Apr 17, 2014 | 69.66 | 69.35 | 69.35 | 69.35 | 18,000 | -0.44(-0.63%) |
Apr 16, 2014 | 69.77 | 69.79 | 69.63 | 69.79 | 8,138 | +0.07(+0.10%) |
Apr 15, 2014 | 69.37 | 69.84 | 69.17 | 69.73 | 19,647 | -1.30(-1.83%) |
Apr 14, 2014 | 71.15 | 71.29 | 70.98 | 71.03 | 9,278 | +0.31(+0.44%) |
Apr 11, 2014 | 70.70 | 70.88 | 70.64 | 70.72 | 9,483 | +0.03(+0.04%) |
Apr 10, 2014 | 70.92 | 70.92 | 70.65 | 70.69 | 12,064 | +0.53(+0.75%) |
Apr 09, 2014 | 69.78 | 70.23 | 69.71 | 70.16 | 10,839 | +0.02(+0.03%) |
Apr 08, 2014 | 70.29 | 70.34 | 70.14 | 70.14 | 7,314 | +0.48(+0.69%) |
Apr 07, 2014 | 69.66 | 70.00 | 69.51 | 69.66 | 11,526 | -0.38(-0.54%) |
Apr 04, 2014 | 70.08 | 70.37 | 69.92 | 70.04 | 5,781 | +0.51(+0.73%) |
Apr 03, 2014 | 69.55 | 69.55 | 69.37 | 69.53 | 8,279 | -0.08(-0.11%) |
Apr 02, 2014 | 69.85 | 69.89 | 69.61 | 69.61 | 4,947 | +0.55(+0.79%) |
Apr 01, 2014 | 69.31 | 69.31 | 68.92 | 69.06 | 183,597 | -0.01(-0.01%) |
Mar 31, 2014 | 69.38 | 69.58 | 69.05 | 69.07 | 5,109 | -0.30(-0.43%) |
Mar 28, 2014 | 69.22 | 69.47 | 69.22 | 69.37 | 6,933 | +0.18(+0.25%) |
Mar 27, 2014 | 69.32 | 69.38 | 68.94 | 69.19 | 10,596 | -0.43(-0.61%) |
Mar 26, 2014 | 70.27 | 70.27 | 69.47 | 69.62 | 13,626 | -0.69(-0.98%) |
Mar 25, 2014 | 70.49 | 70.60 | 70.22 | 70.31 | 6,601 | +0.08(+0.11%) |
Mar 24, 2014 | 70.63 | 70.86 | 70.20 | 70.23 | 100,830 | -1.27(-1.78%) |
Mar 21, 2014 | 71.62 | 71.62 | 71.31 | 71.50 | 8,757 | +0.49(+0.69%) |
Mar 20, 2014 | 71.05 | 71.33 | 70.89 | 71.01 | 14,716 | -0.39(-0.55%) |
Mar 19, 2014 | 72.04 | 72.12 | 71.40 | 71.40 | 14,046 | -1.08(-1.49%) |
Mar 18, 2014 | 72.30 | 72.81 | 72.30 | 72.48 | 8,292 | -0.77(-1.05%) |
Mar 17, 2014 | 73.82 | 74.03 | 73.09 | 73.25 | 16,803 | -0.83(-1.12%) |
Mar 14, 2014 | 74.56 | 74.64 | 73.80 | 74.08 | 9,397 | +0.53(+0.72%) |
Mar 13, 2014 | 73.27 | 73.75 | 73.27 | 73.55 | 11,305 | +0.06(+0.08%) |
Mar 12, 2014 | 73.27 | 73.67 | 73.11 | 73.49 | 13,551 | +1.11(+1.54%) |
Mar 11, 2014 | 72.92 | 72.92 | 72.18 | 72.38 | 16,326 | +0.09(+0.12%) |
Mar 10, 2014 | 72.04 | 72.50 | 72.04 | 72.29 | 10,899 | -0.05(-0.06%) |
Mar 07, 2014 | 71.95 | 72.46 | 71.85 | 72.34 | 16,499 | -0.97(-1.32%) |
Mar 06, 2014 | 73.02 | 73.43 | 72.98 | 73.31 | 13,672 | +0.76(+1.05%) |
Mar 05, 2014 | 72.58 | 72.79 | 72.48 | 72.55 | 9,377 | +0.24(+0.33%) |
Mar 04, 2014 | 72.15 | 72.49 | 72.02 | 72.31 | 199,736 | -0.69(-0.95%) |
Mar 03, 2014 | 72.88 | 73.24 | 72.86 | 73.00 | 19,654 | +1.20(+1.67%) |
Feb 28, 2014 | 72.09 | 72.12 | 71.64 | 71.80 | 7,501 | -0.30(-0.42%) |
Feb 27, 2014 | 72.12 | 72.33 | 71.93 | 72.10 | 7,428 | +0.25(+0.35%) |
Feb 26, 2014 | 72.37 | 72.37 | 71.77 | 71.85 | 22,805 | -1.11(-1.52%) |
Feb 25, 2014 | 72.68 | 73.23 | 72.68 | 72.96 | 15,230 | -0.16(-0.22%) |
Feb 24, 2014 | 73.27 | 73.28 | 72.47 | 73.12 | 43,194 | +0.65(+0.90%) |
Feb 21, 2014 | 72.39 | 72.63 | 72.11 | 72.47 | 8,247 | +0.09(+0.12%) |
Feb 20, 2014 | 72.01 | 72.39 | 71.75 | 72.38 | 14,881 | +0.76(+1.06%) |
Feb 19, 2014 | 72.28 | 72.42 | 71.62 | 71.62 | 85,679 | -0.85(-1.18%) |
Feb 18, 2014 | 72.08 | 72.48 | 71.96 | 72.47 | 13,843 | +0.59(+0.83%) |
Feb 14, 2014 | 71.58 | 71.88 | 71.88 | 71.88 | 21,500 | +1.59(+2.26%) |
Feb 13, 2014 | 69.55 | 70.29 | 69.55 | 70.29 | 5,872 | +0.74(+1.06%) |
Feb 12, 2014 | 69.42 | 69.89 | 69.37 | 69.55 | 8,510 | +0.18(+0.26%) |
Feb 11, 2014 | 68.90 | 69.50 | 68.89 | 69.37 | 17,170 | +0.61(+0.88%) |
Feb 10, 2014 | 68.98 | 69.00 | 68.76 | 68.77 | 28,291 | +0.35(+0.51%) |
Feb 07, 2014 | 68.05 | 68.48 | 68.05 | 68.42 | 10,215 | +0.35(+0.51%) |
Feb 06, 2014 | 68.18 | 68.18 | 67.90 | 68.07 | 8,751 | +0.07(+0.10%) |
Feb 05, 2014 | 68.19 | 68.21 | 67.70 | 68.00 | 10,398 | +0.50(+0.74%) |
Feb 04, 2014 | 67.09 | 67.50 | 67.09 | 67.50 | 8,001 | +0.14(+0.21%) |
Feb 03, 2014 | 67.24 | 67.90 | 67.11 | 67.36 | 43,690 | +0.55(+0.82%) |
Jan 31, 2014 | 67.14 | 67.26 | 66.54 | 66.81 | 71,795 | +0.11(+0.16%) |
Jan 30, 2014 | 66.84 | 66.95 | 66.64 | 66.70 | 92,987 | -1.69(-2.47%) |
Jan 29, 2014 | 68.53 | 68.56 | 67.86 | 68.39 | 1,545,442 | +0.59(+0.87%) |
Jan 28, 2014 | 68.15 | 68.15 | 67.51 | 67.80 | 41,191 | -0.00(-0.00%) |
Jan 27, 2014 | 68.42 | 68.47 | 67.77 | 67.80 | 20,296 | -0.98(-1.42%) |
Jan 24, 2014 | 68.84 | 69.10 | 68.35 | 68.78 | 19,256 | -0.00(-0.00%) |
Jan 23, 2014 | 68.82 | 69.20 | 68.64 | 68.78 | 12,648 | +1.04(+1.54%) |
Jan 22, 2014 | 68.07 | 68.16 | 67.74 | 67.74 | 7,600 | -0.34(-0.50%) |
Jan 21, 2014 | 67.80 | 68.20 | 67.78 | 68.08 | 34,871 | -0.84(-1.22%) |
Jan 17, 2014 | 68.60 | 68.92 | 68.92 | 68.92 | 57,300 | +0.78(+1.14%) |
Jan 16, 2014 | 68.22 | 68.25 | 68.14 | 68.14 | 5,761 | -0.05(-0.07%) |
Jan 15, 2014 | 67.84 | 68.25 | 67.82 | 68.19 | 9,160 | -0.05(-0.07%) |
Jan 14, 2014 | 68.74 | 69.01 | 68.17 | 68.24 | 24,198 | -0.73(-1.06%) |
Jan 13, 2014 | 68.28 | 68.99 | 68.28 | 68.97 | 9,982 | +0.54(+0.79%) |
Jan 10, 2014 | 68.09 | 68.45 | 68.09 | 68.43 | 24,887 | +1.25(+1.86%) |
Jan 09, 2014 | 67.59 | 67.59 | 66.95 | 67.18 | 10,989 | -0.02(-0.03%) |
Jan 08, 2014 | 66.91 | 67.20 | 66.69 | 67.20 | 24,824 | -0.41(-0.60%) |
Jan 07, 2014 | 67.22 | 67.61 | 67.19 | 67.61 | 12,600 | -0.55(-0.81%) |
Jan 06, 2014 | 68.26 | 68.35 | 67.60 | 68.16 | 30,273 | +0.22(+0.32%) |
Jan 03, 2014 | 67.73 | 68.13 | 67.73 | 67.94 | 10,678 | +0.54(+0.80%) |
Jan 02, 2014 | 67.48 | 67.84 | 67.30 | 67.40 | 32,086 | +1.35(+2.04%) |
Dec 31, 2013 | 64.78 | 66.05 | 66.05 | 66.05 | 72,100 | +0.15(+0.23%) |
Dec 30, 2013 | 66.32 | 66.33 | 65.75 | 65.90 | 94,304 | -1.04(-1.55%) |
Dec 27, 2013 | 66.94 | 67.01 | 66.86 | 66.94 | 48,344 | +0.56(+0.84%) |
Dec 26, 2013 | 66.74 | 66.78 | 66.32 | 66.38 | 55,101 | +0.64(+0.97%) |
Dec 24, 2013 | 65.56 | 65.90 | 65.56 | 65.74 | 24,378 | +0.19(+0.29%) |
Dec 23, 2013 | 65.55 | 65.78 | 65.43 | 65.55 | 63,535 | -0.02(-0.03%) |
Dec 20, 2013 | 65.27 | 65.86 | 65.15 | 65.57 | 62,514 | +0.61(+0.94%) |
Dec 19, 2013 | 65.52 | 65.52 | 64.94 | 64.96 | 277,612 | -1.59(-2.39%) |
Dec 18, 2013 | 67.32 | 67.86 | 66.55 | 66.55 | 37,345 | -0.50(-0.75%) |
Dec 17, 2013 | 67.13 | 67.53 | 67.00 | 67.05 | 60,495 | -0.52(-0.77%) |
Dec 16, 2013 | 67.11 | 68.26 | 67.06 | 67.57 | 67,335 | +0.32(+0.47%) |
Dec 13, 2013 | 67.26 | 67.35 | 67.02 | 67.25 | 16,130 | +0.53(+0.80%) |
Dec 12, 2013 | 66.85 | 66.92 | 66.65 | 66.72 | 17,842 | -1.85(-2.70%) |
Dec 11, 2013 | 68.98 | 69.03 | 68.55 | 68.57 | 1,512,704 | -0.42(-0.61%) |
Dec 10, 2013 | 69.06 | 69.06 | 68.73 | 68.99 | 17,861 | +1.25(+1.84%) |
Dec 09, 2013 | 67.24 | 67.88 | 67.24 | 67.74 | 104,287 | +0.92(+1.38%) |
Dec 06, 2013 | 66.95 | 67.19 | 66.70 | 66.82 | 13,453 | +0.14(+0.21%) |
Dec 05, 2013 | 66.50 | 67.22 | 66.29 | 66.68 | 19,342 | -0.83(-1.23%) |
Dec 04, 2013 | 66.68 | 67.89 | 66.40 | 67.51 | 65,775 | +1.45(+2.19%) |
Dec 03, 2013 | 65.85 | 66.28 | 65.92 | 66.06 | 86,912 | +0.06(+0.09%) |
Dec 02, 2013 | 66.98 | 67.13 | 66.00 | 66.00 | 34,289 | -1.93(-2.84%) |
Nov 29, 2013 | 67.96 | 68.22 | 67.93 | 67.93 | 5,131 | +0.75(+1.12%) |
Nov 27, 2013 | 67.84 | 67.92 | 67.10 | 67.18 | 10,810 | -0.40(-0.60%) |
Nov 26, 2013 | 67.65 | 67.88 | 67.46 | 67.58 | 15,560 | -0.41(-0.61%) |
Nov 25, 2013 | 67.46 | 68.20 | 67.39 | 68.00 | 25,583 | +0.33(+0.49%) |
Nov 22, 2013 | 67.87 | 67.94 | 67.58 | 67.67 | 20,292 | -0.12(-0.18%) |
Nov 21, 2013 | 67.58 | 68.06 | 67.56 | 67.79 | 65,837 | +0.07(+0.10%) |
Nov 20, 2013 | 68.69 | 69.00 | 67.66 | 67.72 | 22,690 | -1.60(-2.31%) |
Nov 19, 2013 | 69.28 | 69.54 | 69.16 | 69.32 | 6,667 | +0.07(+0.10%) |
Nov 18, 2013 | 70.00 | 70.01 | 69.13 | 69.25 | 16,945 | -1.09(-1.55%) |
Nov 15, 2013 | 70.22 | 70.35 | 70.20 | 70.34 | 4,957 | -0.10(-0.14%) |
Nov 14, 2013 | 70.16 | 70.57 | 70.16 | 70.44 | 11,855 | +0.74(+1.06%) |
Nov 12, 2013 | 70.38 | 70.67 | 69.50 | 69.70 | 46,193 | -1.28(-1.80%) |
Nov 11, 2013 | 70.87 | 70.99 | 70.79 | 70.98 | 7,743 | -0.21(-0.30%) |
Nov 08, 2013 | 71.31 | 71.31 | 70.93 | 71.19 | 19,782 | -0.75(-1.04%) |
Nov 07, 2013 | 71.92 | 72.19 | 71.91 | 71.94 | 4,447 | -0.68(-0.93%) |
Nov 06, 2013 | 72.53 | 72.71 | 72.46 | 72.62 | 12,285 | +0.43(+0.59%) |
Nov 05, 2013 | 72.16 | 72.21 | 71.90 | 72.19 | 3,292 | -0.01(-0.01%) |
Nov 04, 2013 | 72.49 | 72.49 | 72.13 | 72.20 | 3,335 | -0.29(-0.40%) |