Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 94.21 | 94.86 | 93.65 | 94.33 | 4,856,877 | +1.17(+1.26%) |
Oct 30, 2014 | 93.10 | 93.91 | 92.42 | 93.16 | 4,933,159 | +0.02(+0.03%) |
Oct 29, 2014 | 94.22 | 94.56 | 92.60 | 93.14 | 5,124,881 | -0.98(-1.04%) |
Oct 28, 2014 | 93.23 | 94.35 | 93.20 | 94.12 | 4,857,327 | +1.13(+1.21%) |
Oct 27, 2014 | 92.67 | 93.11 | 92.82 | 92.99 | 4,527,537 | +0.17(+0.18%) |
Oct 24, 2014 | 91.39 | 92.85 | 90.64 | 92.82 | 5,575,181 | +1.90(+2.09%) |
Oct 23, 2014 | 90.60 | 91.26 | 89.25 | 90.92 | 7,952,046 | +4.35(+5.03%) |
Oct 22, 2014 | 87.92 | 88.40 | 86.44 | 86.57 | 6,790,949 | -1.62(-1.84%) |
Oct 21, 2014 | 86.91 | 88.23 | 86.79 | 88.19 | 4,857,079 | +2.19(+2.54%) |
Oct 20, 2014 | 85.55 | 86.27 | 85.28 | 86.00 | 4,711,639 | -0.19(-0.23%) |
Oct 17, 2014 | 85.83 | 86.66 | 85.58 | 86.19 | 8,789,560 | +1.92(+2.28%) |
Oct 16, 2014 | 79.57 | 85.28 | 79.39 | 84.27 | 11,409,626 | +3.51(+4.34%) |
Oct 15, 2014 | 80.00 | 81.20 | 77.91 | 80.77 | 7,909,220 | -0.37(-0.46%) |
Oct 14, 2014 | 79.83 | 82.06 | 79.53 | 81.14 | 8,567,257 | +1.69(+2.12%) |
Oct 13, 2014 | 83.43 | 84.44 | 79.26 | 79.45 | 9,889,594 | -2.64(-3.22%) |
Oct 10, 2014 | 85.46 | 85.53 | 81.98 | 82.09 | 9,431,940 | -3.24(-3.80%) |
Oct 09, 2014 | 87.55 | 87.75 | 85.25 | 85.33 | 4,607,839 | -2.17(-2.48%) |
Oct 08, 2014 | 86.41 | 87.59 | 84.91 | 87.51 | 5,479,137 | +1.34(+1.55%) |
Oct 07, 2014 | 87.89 | 88.01 | 86.11 | 86.17 | 3,889,827 | -2.37(-2.67%) |
Oct 06, 2014 | 89.44 | 89.79 | 88.07 | 88.53 | 3,271,660 | -0.18(-0.20%) |
Oct 03, 2014 | 86.69 | 88.91 | 86.53 | 88.71 | 4,955,304 | +2.76(+3.21%) |
Oct 02, 2014 | 85.79 | 86.28 | 84.96 | 85.95 | 5,826,026 | +0.24(+0.28%) |
Oct 01, 2014 | 87.07 | 87.21 | 85.39 | 85.71 | 5,576,499 | -2.12(-2.42%) |
Sep 30, 2014 | 87.91 | 88.92 | 87.72 | 87.83 | 4,122,326 | -0.09(-0.10%) |
Sep 29, 2014 | 87.45 | 88.06 | 86.82 | 87.92 | 2,380,767 | -0.04(-0.05%) |
Sep 26, 2014 | 86.70 | 88.21 | 86.70 | 87.96 | 2,522,338 | +1.13(+1.30%) |
Sep 25, 2014 | 87.98 | 88.00 | 86.66 | 86.83 | 3,363,763 | -1.22(-1.38%) |
Sep 24, 2014 | 87.41 | 88.15 | 87.28 | 88.05 | 3,858,141 | +0.72(+0.83%) |
Sep 23, 2014 | 87.65 | 87.96 | 87.32 | 87.33 | 3,288,038 | -0.57(-0.65%) |
Sep 22, 2014 | 88.72 | 88.86 | 87.87 | 87.89 | 2,918,411 | -0.70(-0.79%) |
Sep 19, 2014 | 89.09 | 89.22 | 88.31 | 88.59 | 5,352,988 | -0.03(-0.04%) |
Sep 18, 2014 | 88.90 | 89.32 | 88.56 | 88.62 | 3,596,673 | -0.15(-0.16%) |
Sep 17, 2014 | 87.77 | 89.31 | 87.72 | 88.77 | 4,246,279 | +1.34(+1.54%) |
Sep 16, 2014 | 86.81 | 87.49 | 86.18 | 87.42 | 4,436,905 | +0.71(+0.82%) |
Sep 15, 2014 | 86.75 | 86.92 | 86.20 | 86.71 | 3,615,242 | +0.02(+0.03%) |
Sep 12, 2014 | 86.70 | 87.40 | 86.51 | 86.69 | 2,582,291 | -0.57(-0.65%) |
Sep 11, 2014 | 86.66 | 87.38 | 86.48 | 87.25 | 2,025,485 | +0.27(+0.31%) |
Sep 10, 2014 | 87.02 | 87.06 | 86.60 | 86.99 | 2,093,853 | -0.07(-0.08%) |
Sep 09, 2014 | 87.17 | 87.44 | 86.84 | 87.06 | 2,347,568 | +0.01(+0.01%) |
Sep 08, 2014 | 87.21 | 87.41 | 86.95 | 87.05 | 2,533,284 | -0.19(-0.21%) |
Sep 05, 2014 | 86.86 | 87.39 | 86.53 | 87.24 | 4,518,741 | +0.36(+0.41%) |
Sep 04, 2014 | 86.49 | 88.09 | 86.40 | 86.88 | 5,656,233 | +0.53(+0.61%) |
Sep 03, 2014 | 86.41 | 86.99 | 86.00 | 86.36 | 3,508,286 | +0.32(+0.37%) |
Sep 02, 2014 | 85.63 | 86.31 | 85.46 | 86.04 | 3,981,244 | +0.76(+0.89%) |
Aug 29, 2014 | 85.08 | 85.28 | 85.28 | 85.28 | 2,390,476 | +0.19(+0.22%) |
Aug 28, 2014 | 85.12 | 85.18 | 84.69 | 85.09 | 2,205,141 | -0.21(-0.25%) |
Aug 27, 2014 | 85.45 | 85.59 | 84.95 | 85.30 | 2,351,249 | +0.19(+0.23%) |
Aug 26, 2014 | 85.50 | 85.53 | 84.75 | 85.11 | 3,963,489 | -0.06(-0.08%) |
Aug 25, 2014 | 85.62 | 85.65 | 85.04 | 85.17 | 2,908,537 | -0.10(-0.12%) |
Aug 22, 2014 | 85.29 | 85.69 | 85.12 | 85.28 | 2,860,184 | -0.07(-0.09%) |
Aug 21, 2014 | 85.55 | 85.70 | 84.99 | 85.35 | 2,916,149 | +0.23(+0.27%) |
Aug 20, 2014 | 84.40 | 85.36 | 84.16 | 85.12 | 4,316,619 | +0.95(+1.13%) |
Aug 19, 2014 | 84.16 | 84.45 | 83.96 | 84.16 | 2,924,377 | +0.48(+0.58%) |
Aug 18, 2014 | 82.83 | 83.91 | 82.52 | 83.68 | 4,736,256 | +1.45(+1.76%) |
Aug 15, 2014 | 82.37 | 82.45 | 81.56 | 82.23 | 3,622,656 | +0.21(+0.26%) |
Aug 14, 2014 | 81.37 | 82.02 | 81.30 | 82.02 | 3,305,236 | +0.94(+1.15%) |
Aug 13, 2014 | 80.58 | 81.18 | 80.51 | 81.08 | 2,653,027 | +0.73(+0.90%) |
Aug 12, 2014 | 80.48 | 80.76 | 80.04 | 80.36 | 3,310,874 | +0.08(+0.10%) |
Aug 11, 2014 | 79.90 | 80.88 | 79.82 | 80.28 | 3,751,205 | +0.75(+0.94%) |
Aug 08, 2014 | 78.53 | 79.51 | 78.25 | 79.53 | 2,995,860 | +0.94(+1.19%) |
Aug 07, 2014 | 79.01 | 79.38 | 78.42 | 78.59 | 2,902,529 | -0.02(-0.03%) |
Aug 06, 2014 | 78.31 | 79.03 | 78.01 | 78.62 | 4,086,859 | -0.36(-0.46%) |
Aug 05, 2014 | 78.91 | 79.62 | 78.53 | 78.98 | 3,913,754 | -0.27(-0.34%) |
Aug 04, 2014 | 79.11 | 79.46 | 78.59 | 79.25 | 5,579,141 | +0.31(+0.39%) |
Aug 01, 2014 | 79.19 | 79.97 | 78.80 | 78.94 | 5,218,422 | -0.32(-0.41%) |
Jul 31, 2014 | 79.86 | 79.98 | 78.98 | 79.26 | 5,564,560 | -0.94(-1.17%) |
Jul 30, 2014 | 80.75 | 80.88 | 79.79 | 80.20 | 5,804,454 | -0.10(-0.13%) |
Jul 29, 2014 | 81.06 | 81.10 | 80.25 | 80.30 | 4,974,627 | -0.84(-1.03%) |
Jul 28, 2014 | 81.80 | 81.94 | 80.88 | 81.14 | 3,920,033 | -0.82(-1.00%) |
Jul 25, 2014 | 81.83 | 82.52 | 81.78 | 81.96 | 2,899,127 | -0.09(-0.11%) |
Jul 24, 2014 | 81.75 | 82.40 | 81.11 | 82.05 | 4,072,722 | -0.60(-0.72%) |
Jul 23, 2014 | 83.02 | 83.25 | 82.05 | 82.65 | 4,390,839 | -0.28(-0.34%) |
Jul 22, 2014 | 82.13 | 83.03 | 82.04 | 82.93 | 3,543,330 | +0.98(+1.20%) |
Jul 21, 2014 | 81.69 | 82.15 | 81.32 | 81.95 | 3,406,574 | +0.24(+0.30%) |
Jul 18, 2014 | 81.19 | 81.71 | 80.92 | 81.71 | 3,956,334 | +0.72(+0.89%) |
Jul 17, 2014 | 81.41 | 82.02 | 80.98 | 80.99 | 2,750,665 | -1.07(-1.31%) |
Jul 16, 2014 | 82.14 | 82.24 | 81.63 | 82.06 | 2,684,845 | +0.33(+0.40%) |
Jul 15, 2014 | 81.17 | 81.94 | 81.10 | 81.73 | 3,298,647 | +0.23(+0.28%) |
Jul 14, 2014 | 81.22 | 81.71 | 81.21 | 81.50 | 2,804,979 | +0.66(+0.82%) |
Jul 11, 2014 | 80.35 | 80.97 | 80.26 | 80.84 | 2,588,531 | +0.53(+0.66%) |
Jul 10, 2014 | 80.30 | 80.61 | 80.04 | 80.31 | 3,017,384 | -0.81(-0.99%) |
Jul 09, 2014 | 81.06 | 81.43 | 80.79 | 81.12 | 2,211,363 | +0.42(+0.52%) |
Jul 08, 2014 | 80.64 | 80.90 | 80.25 | 80.70 | 2,508,162 | -0.14(-0.17%) |
Jul 07, 2014 | 81.59 | 81.59 | 80.39 | 80.83 | 3,614,428 | -0.58(-0.71%) |
Jul 03, 2014 | 80.78 | 81.42 | 81.42 | 81.42 | 3,052,889 | +0.73(+0.91%) |
Jul 02, 2014 | 80.66 | 81.25 | 80.55 | 80.68 | 4,305,202 | -0.02(-0.03%) |
Jul 01, 2014 | 80.59 | 81.17 | 80.44 | 80.71 | 4,174,117 | +0.28(+0.35%) |
Jun 30, 2014 | 80.25 | 81.30 | 80.25 | 80.42 | 4,680,303 | +0.09(+0.11%) |
Jun 27, 2014 | 80.28 | 80.58 | 79.95 | 80.33 | 4,023,776 | +0.06(+0.07%) |
Jun 26, 2014 | 80.79 | 80.87 | 79.95 | 80.28 | 3,872,310 | -0.42(-0.52%) |
Jun 25, 2014 | 80.33 | 80.92 | 80.33 | 80.70 | 3,156,832 | +0.33(+0.41%) |
Jun 24, 2014 | 80.90 | 81.59 | 80.33 | 80.37 | 3,070,700 | -0.81(-1.00%) |
Jun 23, 2014 | 81.58 | 81.59 | 80.93 | 81.18 | 3,368,261 | -0.31(-0.39%) |
Jun 20, 2014 | 81.48 | 81.71 | 81.32 | 81.50 | 6,048,476 | +0.04(+0.05%) |
Jun 19, 2014 | 81.17 | 81.79 | 81.06 | 81.46 | 3,129,974 | +0.29(+0.36%) |
Jun 18, 2014 | 80.25 | 81.40 | 80.21 | 81.17 | 4,437,276 | +1.05(+1.31%) |
Jun 17, 2014 | 80.58 | 80.63 | 80.04 | 80.12 | 4,387,195 | -0.35(-0.44%) |
Jun 16, 2014 | 80.83 | 81.13 | 80.32 | 80.47 | 3,889,135 | -0.88(-1.08%) |
Jun 13, 2014 | 81.17 | 81.62 | 80.89 | 81.35 | 2,279,426 | +0.19(+0.23%) |
Jun 12, 2014 | 82.04 | 82.20 | 80.97 | 81.17 | 4,102,864 | -0.85(-1.04%) |
Jun 11, 2014 | 81.92 | 82.12 | 81.31 | 82.02 | 3,103,987 | -0.19(-0.23%) |
Jun 10, 2014 | 82.58 | 82.64 | 81.35 | 82.21 | 4,077,795 | +1.20(+1.48%) |
Jun 06, 2014 | 80.81 | 81.32 | 80.36 | 81.01 | 10,227,961 | +0.61(+0.76%) |
Jun 05, 2014 | 79.39 | 80.78 | 79.39 | 80.40 | 4,347,132 | +1.01(+1.27%) |
Jun 04, 2014 | 79.22 | 79.56 | 79.16 | 79.40 | 2,933,704 | +0.18(+0.22%) |
Jun 03, 2014 | 79.86 | 79.94 | 79.03 | 79.22 | 3,524,069 | -0.71(-0.89%) |
Jun 02, 2014 | 80.01 | 80.11 | 79.46 | 79.93 | 3,271,168 | -0.04(-0.05%) |
May 30, 2014 | 79.20 | 80.05 | 79.02 | 79.97 | 5,655,655 | +0.59(+0.74%) |
May 29, 2014 | 79.07 | 79.44 | 78.86 | 79.38 | 3,313,776 | +0.57(+0.73%) |
May 28, 2014 | 79.13 | 79.36 | 78.77 | 78.81 | 4,070,264 | -0.29(-0.37%) |
May 27, 2014 | 79.10 | 79.38 | 78.87 | 79.10 | 3,035,016 | +0.33(+0.42%) |
May 23, 2014 | 78.58 | 78.77 | 78.77 | 78.77 | 5,290,891 | +0.26(+0.33%) |
May 22, 2014 | 78.26 | 78.64 | 77.85 | 78.51 | 1,983,182 | +0.15(+0.19%) |
May 21, 2014 | 78.09 | 78.67 | 78.03 | 78.36 | 3,847,754 | +0.55(+0.71%) |
May 20, 2014 | 78.48 | 78.81 | 77.54 | 77.81 | 4,552,262 | -0.69(-0.88%) |
May 19, 2014 | 78.36 | 78.57 | 77.91 | 78.50 | 3,999,965 | +0.17(+0.22%) |
May 16, 2014 | 77.04 | 78.36 | 77.04 | 78.32 | 7,336,845 | +1.62(+2.11%) |
May 15, 2014 | 77.01 | 77.14 | 76.44 | 76.70 | 3,702,129 | -0.44(-0.57%) |
May 14, 2014 | 77.42 | 77.57 | 76.78 | 77.14 | 3,604,053 | -0.28(-0.36%) |
May 13, 2014 | 77.07 | 77.91 | 77.04 | 77.42 | 4,048,239 | +0.51(+0.66%) |
May 12, 2014 | 76.07 | 76.94 | 76.07 | 76.91 | 4,883,016 | +0.93(+1.22%) |
May 09, 2014 | 75.63 | 76.23 | 75.33 | 75.98 | 4,140,208 | +0.24(+0.32%) |
May 08, 2014 | 75.60 | 76.18 | 75.41 | 75.74 | 4,709,626 | +0.14(+0.19%) |
May 07, 2014 | 75.30 | 75.80 | 74.99 | 75.59 | 6,617,621 | +0.42(+0.56%) |
May 06, 2014 | 75.25 | 75.56 | 75.11 | 75.17 | 5,241,072 | -0.18(-0.24%) |
May 05, 2014 | 75.35 | 75.62 | 74.97 | 75.35 | 4,604,154 | -0.10(-0.13%) |
May 02, 2014 | 75.84 | 76.03 | 75.38 | 75.45 | 4,681,442 | -0.32(-0.42%) |
May 01, 2014 | 76.37 | 76.75 | 75.74 | 75.77 | 3,309,772 | -0.65(-0.86%) |
Apr 30, 2014 | 76.22 | 76.74 | 76.17 | 76.43 | 3,817,156 | +0.22(+0.28%) |
Apr 29, 2014 | 75.59 | 76.28 | 75.37 | 76.21 | 4,205,078 | +0.79(+1.04%) |
Apr 28, 2014 | 75.76 | 75.96 | 74.94 | 75.42 | 5,303,111 | +0.06(+0.08%) |
Apr 25, 2014 | 76.49 | 76.49 | 75.21 | 75.36 | 5,522,294 | -1.12(-1.47%) |
Apr 24, 2014 | 77.18 | 77.28 | 76.26 | 76.49 | 3,402,451 | -0.53(-0.69%) |
Apr 23, 2014 | 77.08 | 77.30 | 76.73 | 77.02 | 3,715,624 | -0.06(-0.08%) |
Apr 22, 2014 | 77.07 | 77.92 | 76.92 | 77.08 | 5,791,296 | +0.20(+0.27%) |
Apr 21, 2014 | 76.25 | 77.05 | 76.10 | 76.87 | 5,159,456 | +0.78(+1.03%) |
Apr 17, 2014 | 73.25 | 76.09 | 76.09 | 76.09 | 15,579,650 | +0.58(+0.77%) |
Apr 16, 2014 | 74.42 | 75.67 | 74.05 | 75.51 | 9,051,863 | +1.05(+1.41%) |
Apr 15, 2014 | 73.21 | 74.58 | 73.16 | 74.46 | 8,159,133 | +1.38(+1.88%) |
Apr 14, 2014 | 73.29 | 73.64 | 72.53 | 73.08 | 5,652,321 | +0.41(+0.57%) |
Apr 11, 2014 | 73.21 | 73.69 | 72.58 | 72.67 | 7,577,786 | -1.01(-1.37%) |
Apr 10, 2014 | 74.92 | 75.15 | 73.64 | 73.68 | 4,339,323 | -1.20(-1.60%) |
Apr 09, 2014 | 74.58 | 75.06 | 74.08 | 74.88 | 4,339,084 | +0.50(+0.67%) |
Apr 08, 2014 | 74.58 | 74.93 | 74.12 | 74.38 | 5,260,822 | -0.37(-0.49%) |
Apr 07, 2014 | 75.37 | 75.60 | 74.45 | 74.75 | 3,549,522 | -0.72(-0.96%) |
Apr 04, 2014 | 76.13 | 76.25 | 75.25 | 75.47 | 4,119,557 | -0.45(-0.59%) |
Apr 03, 2014 | 76.16 | 76.16 | 75.33 | 75.92 | 3,519,143 | +0.04(+0.05%) |
Apr 02, 2014 | 75.59 | 76.24 | 75.51 | 75.88 | 4,545,328 | +0.26(+0.34%) |
Apr 01, 2014 | 75.60 | 75.67 | 74.92 | 75.63 | 3,340,006 | +0.31(+0.42%) |
Mar 31, 2014 | 74.56 | 75.72 | 74.28 | 75.31 | 4,065,562 | +1.17(+1.58%) |
Mar 28, 2014 | 73.76 | 74.21 | 73.65 | 74.15 | 3,964,209 | +0.58(+0.79%) |
Mar 27, 2014 | 73.67 | 74.35 | 73.38 | 73.57 | 5,315,318 | -0.40(-0.54%) |
Mar 26, 2014 | 75.39 | 75.49 | 73.97 | 73.97 | 5,779,832 | -1.07(-1.43%) |
Mar 25, 2014 | 75.64 | 75.98 | 75.04 | 75.04 | 5,365,423 | -0.41(-0.54%) |
Mar 24, 2014 | 75.31 | 75.67 | 74.46 | 75.45 | 5,124,809 | +0.27(+0.36%) |
Mar 21, 2014 | 76.24 | 76.45 | 75.07 | 75.18 | 7,146,197 | -0.56(-0.74%) |
Mar 20, 2014 | 74.82 | 75.75 | 74.59 | 75.74 | 4,075,324 | +0.75(+1.01%) |
Mar 19, 2014 | 76.19 | 76.35 | 74.74 | 74.99 | 5,175,924 | -1.02(-1.35%) |
Mar 18, 2014 | 75.33 | 76.25 | 75.15 | 76.01 | 4,399,653 | +0.81(+1.08%) |
Mar 17, 2014 | 74.84 | 75.40 | 74.63 | 75.20 | 4,311,745 | +0.89(+1.20%) |
Mar 14, 2014 | 74.43 | 74.82 | 73.93 | 74.30 | 4,804,184 | -0.29(-0.39%) |
Mar 13, 2014 | 75.43 | 76.04 | 74.43 | 74.59 | 5,936,276 | -0.67(-0.90%) |
Mar 12, 2014 | 74.20 | 75.28 | 73.97 | 75.27 | 4,129,838 | +0.71(+0.95%) |
Mar 11, 2014 | 74.86 | 74.92 | 74.37 | 74.56 | 3,557,692 | -0.18(-0.24%) |
Mar 10, 2014 | 75.16 | 75.27 | 74.45 | 74.74 | 4,581,061 | -0.54(-0.72%) |
Mar 07, 2014 | 74.88 | 75.69 | 74.67 | 75.28 | 4,757,257 | +0.69(+0.92%) |
Mar 06, 2014 | 74.09 | 75.09 | 73.97 | 74.59 | 4,542,731 | +0.61(+0.82%) |
Mar 05, 2014 | 73.97 | 74.64 | 73.76 | 73.98 | 5,493,084 | +0.20(+0.27%) |
Mar 04, 2014 | 72.96 | 74.18 | 72.70 | 73.78 | 6,173,751 | +1.74(+2.42%) |
Mar 03, 2014 | 71.91 | 72.22 | 71.55 | 72.04 | 4,805,572 | -0.35(-0.48%) |
Feb 28, 2014 | 71.75 | 72.71 | 71.52 | 72.39 | 5,947,922 | +0.75(+1.05%) |
Feb 27, 2014 | 70.99 | 71.87 | 70.94 | 71.64 | 3,676,803 | +0.52(+0.73%) |
Feb 26, 2014 | 71.44 | 71.84 | 70.94 | 71.12 | 4,204,123 | -0.23(-0.33%) |
Feb 25, 2014 | 71.86 | 71.90 | 71.09 | 71.35 | 3,423,082 | -0.36(-0.51%) |
Feb 24, 2014 | 71.74 | 72.38 | 71.52 | 71.72 | 4,110,842 | +0.20(+0.27%) |
Feb 21, 2014 | 71.27 | 71.95 | 71.11 | 71.52 | 5,138,320 | +0.50(+0.70%) |
Feb 20, 2014 | 70.30 | 71.27 | 70.28 | 71.02 | 5,352,038 | +0.80(+1.14%) |
Feb 19, 2014 | 70.83 | 71.22 | 70.10 | 70.22 | 4,729,484 | -0.97(-1.36%) |
Feb 18, 2014 | 71.97 | 72.03 | 70.81 | 71.19 | 7,201,459 | -0.73(-1.02%) |
Feb 14, 2014 | 71.19 | 71.93 | 71.93 | 71.93 | 9,560,028 | +0.60(+0.84%) |
Feb 13, 2014 | 70.95 | 71.55 | 70.85 | 71.33 | 3,598,948 | -0.08(-0.12%) |
Feb 12, 2014 | 71.03 | 71.62 | 70.81 | 71.41 | 4,093,651 | +0.46(+0.65%) |
Feb 11, 2014 | 69.97 | 71.38 | 69.90 | 70.95 | 6,765,949 | +1.17(+1.67%) |
Feb 10, 2014 | 70.53 | 70.59 | 69.70 | 69.79 | 6,468,161 | -0.85(-1.20%) |
Feb 07, 2014 | 70.19 | 70.91 | 70.07 | 70.63 | 5,842,902 | +0.71(+1.02%) |
Feb 06, 2014 | 69.04 | 70.12 | 68.96 | 69.92 | 4,993,677 | +0.99(+1.44%) |
Feb 05, 2014 | 68.91 | 69.22 | 68.36 | 68.93 | 5,445,604 | -0.25(-0.36%) |
Feb 04, 2014 | 69.10 | 69.34 | 68.45 | 69.18 | 5,075,563 | +0.60(+0.88%) |
Feb 03, 2014 | 69.72 | 70.20 | 68.33 | 68.57 | 8,521,055 | -1.00(-1.43%) |
Jan 31, 2014 | 69.75 | 70.20 | 69.15 | 69.57 | 6,303,923 | -0.79(-1.13%) |
Jan 30, 2014 | 69.78 | 70.67 | 69.61 | 70.37 | 6,708,384 | +1.71(+2.49%) |
Jan 29, 2014 | 68.74 | 69.15 | 68.35 | 68.66 | 6,919,257 | -0.34(-0.49%) |
Jan 28, 2014 | 68.45 | 69.47 | 68.41 | 69.00 | 5,240,737 | +0.63(+0.93%) |
Jan 27, 2014 | 68.70 | 68.89 | 68.00 | 68.36 | 6,833,672 | -0.17(-0.25%) |
Jan 24, 2014 | 68.74 | 69.88 | 68.08 | 68.53 | 8,871,499 | -0.99(-1.42%) |
Jan 23, 2014 | 68.83 | 69.80 | 68.70 | 69.52 | 9,207,939 | +2.24(+3.34%) |
Jan 22, 2014 | 67.51 | 67.88 | 67.12 | 67.28 | 6,579,852 | +0.15(+0.23%) |
Jan 21, 2014 | 67.71 | 67.71 | 66.75 | 67.13 | 3,875,250 | +0.11(+0.17%) |
Jan 17, 2014 | 67.05 | 67.02 | 67.02 | 67.02 | 11,912,218 | -0.05(-0.07%) |
Jan 16, 2014 | 66.91 | 67.25 | 66.51 | 67.06 | 6,051,306 | -0.87(-1.29%) |
Jan 15, 2014 | 67.44 | 68.43 | 67.41 | 67.94 | 5,309,915 | +0.53(+0.79%) |
Jan 14, 2014 | 67.17 | 67.67 | 66.90 | 67.41 | 3,938,550 | +0.31(+0.46%) |
Jan 13, 2014 | 68.01 | 68.15 | 66.90 | 67.10 | 5,672,358 | -0.93(-1.37%) |
Jan 10, 2014 | 67.42 | 68.23 | 67.31 | 68.03 | 6,371,393 | +0.44(+0.66%) |
Jan 09, 2014 | 66.76 | 67.61 | 66.65 | 67.59 | 5,677,402 | +0.93(+1.40%) |
Jan 08, 2014 | 67.02 | 67.48 | 66.48 | 66.65 | 5,590,395 | +0.12(+0.19%) |
Jan 07, 2014 | 66.03 | 66.64 | 65.97 | 66.53 | 3,926,018 | +0.58(+0.88%) |
Jan 06, 2014 | 66.75 | 66.92 | 65.87 | 65.95 | 4,684,787 | -0.67(-1.01%) |
Jan 03, 2014 | 66.85 | 67.38 | 66.38 | 66.62 | 3,019,834 | -0.10(-0.16%) |
Jan 02, 2014 | 67.24 | 67.81 | 66.54 | 66.72 | 5,871,703 | -0.36(-0.53%) |
Dec 31, 2013 | 66.45 | 67.08 | 67.08 | 67.08 | 7,150,737 | +0.78(+1.17%) |
Dec 30, 2013 | 66.32 | 66.57 | 66.01 | 66.30 | 2,304,722 | +0.00(+0.00%) |
Dec 27, 2013 | 66.54 | 66.68 | 66.00 | 66.30 | 1,688,151 | -0.15(-0.22%) |
Dec 26, 2013 | 65.63 | 66.53 | 65.62 | 66.45 | 2,937,885 | +0.31(+0.47%) |
Dec 24, 2013 | 65.83 | 66.28 | 65.55 | 66.14 | 1,926,438 | +0.28(+0.42%) |
Dec 23, 2013 | 65.29 | 65.93 | 65.10 | 65.86 | 3,232,387 | +0.54(+0.83%) |
Dec 20, 2013 | 65.58 | 65.83 | 65.18 | 65.32 | 7,804,286 | -0.24(-0.36%) |
Dec 19, 2013 | 65.19 | 65.61 | 64.85 | 65.56 | 4,692,440 | +0.25(+0.39%) |
Dec 18, 2013 | 64.47 | 65.34 | 63.90 | 65.31 | 5,836,581 | +1.01(+1.57%) |
Dec 17, 2013 | 64.62 | 64.62 | 64.16 | 64.30 | 3,733,925 | -0.27(-0.41%) |
Dec 16, 2013 | 64.43 | 64.94 | 64.40 | 64.56 | 4,433,634 | +0.38(+0.59%) |
Dec 13, 2013 | 64.42 | 64.82 | 64.07 | 64.19 | 3,234,764 | -0.09(-0.14%) |
Dec 12, 2013 | 64.09 | 64.62 | 63.95 | 64.27 | 3,576,360 | +0.11(+0.17%) |
Dec 11, 2013 | 65.01 | 65.28 | 64.09 | 64.17 | 5,333,184 | -0.82(-1.27%) |
Dec 10, 2013 | 65.36 | 65.81 | 64.84 | 64.99 | 4,390,996 | -0.69(-1.06%) |
Dec 09, 2013 | 65.71 | 65.99 | 65.44 | 65.68 | 4,448,994 | +0.06(+0.10%) |
Dec 06, 2013 | 65.44 | 65.94 | 65.12 | 65.62 | 4,338,841 | +0.79(+1.21%) |
Dec 05, 2013 | 64.98 | 65.26 | 64.60 | 64.83 | 4,614,512 | +0.39(+0.61%) |
Dec 04, 2013 | 64.71 | 65.03 | 63.89 | 64.44 | 3,765,797 | -0.43(-0.66%) |
Dec 03, 2013 | 65.14 | 65.30 | 64.62 | 64.87 | 4,639,288 | -0.43(-0.65%) |
Dec 02, 2013 | 64.73 | 65.67 | 64.73 | 65.30 | 5,893,690 | +0.59(+0.92%) |
Nov 29, 2013 | 64.90 | 65.14 | 64.46 | 64.70 | 2,197,852 | -0.00(-0.01%) |
Nov 27, 2013 | 64.42 | 64.86 | 64.10 | 64.70 | 3,697,474 | +0.48(+0.75%) |
Nov 26, 2013 | 64.41 | 64.56 | 64.03 | 64.22 | 3,672,224 | -0.14(-0.22%) |
Nov 25, 2013 | 64.37 | 64.70 | 64.28 | 64.36 | 3,243,721 | -0.02(-0.02%) |
Nov 22, 2013 | 64.08 | 64.41 | 63.79 | 64.38 | 4,352,924 | +0.49(+0.77%) |
Nov 21, 2013 | 63.14 | 64.31 | 62.80 | 63.89 | 8,548,062 | +0.88(+1.39%) |
Nov 20, 2013 | 63.07 | 63.35 | 62.69 | 63.01 | 3,502,329 | +0.19(+0.30%) |
Nov 19, 2013 | 63.20 | 63.42 | 62.56 | 62.82 | 4,338,948 | -0.48(-0.75%) |
Nov 18, 2013 | 63.41 | 63.54 | 63.09 | 63.30 | 4,161,611 | -0.08(-0.12%) |
Nov 15, 2013 | 62.94 | 63.41 | 62.86 | 63.37 | 4,010,732 | +0.47(+0.75%) |
Nov 14, 2013 | 62.81 | 63.02 | 62.50 | 62.90 | 6,377,069 | +0.10(+0.16%) |
Nov 13, 2013 | 61.78 | 62.90 | 61.76 | 62.80 | 5,245,795 | +0.55(+0.89%) |
Nov 12, 2013 | 61.92 | 62.48 | 61.90 | 62.25 | 4,993,076 | +0.34(+0.55%) |
Nov 11, 2013 | 61.64 | 62.03 | 61.43 | 61.91 | 4,368,970 | +0.31(+0.50%) |
Nov 08, 2013 | 61.01 | 61.63 | 60.70 | 61.61 | 6,305,460 | +0.36(+0.58%) |
Nov 07, 2013 | 61.45 | 62.11 | 61.02 | 61.25 | 7,881,935 | -0.04(-0.07%) |
Nov 06, 2013 | 61.14 | 61.44 | 61.04 | 61.29 | 5,582,209 | +0.41(+0.68%) |
Nov 05, 2013 | 60.90 | 61.03 | 60.78 | 60.88 | 6,217,245 | -0.22(-0.36%) |
Nov 04, 2013 | 61.08 | 61.17 | 60.89 | 61.10 | 5,005,426 | +0.39(+0.65%) |