Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.93 | 81.36 | 80.00 | 80.62 | 79,275 | -0.20(-0.25%) |
Oct 30, 2014 | 81.52 | 82.37 | 77.76 | 80.81 | 80,095 | +0.19(+0.24%) |
Oct 29, 2014 | 79.87 | 81.17 | 79.55 | 80.62 | 129,062 | +0.23(+0.28%) |
Oct 28, 2014 | 80.67 | 80.78 | 80.13 | 80.40 | 100,918 | -0.57(-0.71%) |
Oct 27, 2014 | 81.08 | 80.85 | 80.74 | 80.97 | 50,411 | +0.12(+0.15%) |
Oct 24, 2014 | 80.94 | 81.96 | 80.53 | 80.85 | 56,058 | +0.08(+0.10%) |
Oct 23, 2014 | 81.70 | 81.70 | 80.30 | 80.76 | 150,141 | -0.95(-1.16%) |
Oct 22, 2014 | 81.48 | 81.75 | 81.24 | 81.71 | 129,175 | +0.16(+0.20%) |
Oct 21, 2014 | 81.85 | 82.10 | 81.48 | 81.55 | 122,364 | -0.97(-1.17%) |
Oct 20, 2014 | 82.72 | 82.83 | 82.00 | 82.52 | 84,516 | +0.35(+0.43%) |
Oct 17, 2014 | 82.35 | 82.51 | 81.22 | 82.16 | 148,057 | -0.43(-0.52%) |
Oct 16, 2014 | 85.05 | 85.05 | 82.40 | 82.59 | 150,376 | -0.79(-0.95%) |
Oct 15, 2014 | 85.93 | 90.26 | 83.10 | 83.39 | 394,496 | +0.35(+0.43%) |
Oct 14, 2014 | 82.87 | 83.03 | 81.95 | 83.03 | 118,519 | +0.81(+0.98%) |
Oct 13, 2014 | 81.74 | 82.68 | 81.29 | 82.23 | 133,869 | +1.07(+1.32%) |
Oct 10, 2014 | 80.81 | 81.26 | 80.60 | 81.15 | 57,419 | +0.90(+1.12%) |
Oct 09, 2014 | 80.59 | 80.78 | 80.09 | 80.25 | 38,568 | -0.31(-0.38%) |
Oct 08, 2014 | 80.72 | 80.87 | 79.86 | 80.56 | 80,976 | -0.16(-0.19%) |
Oct 07, 2014 | 79.31 | 80.81 | 79.31 | 80.71 | 230,084 | +1.62(+2.05%) |
Oct 06, 2014 | 79.05 | 79.62 | 78.71 | 79.10 | 105,963 | -0.03(-0.04%) |
Oct 03, 2014 | 78.30 | 79.36 | 78.14 | 79.12 | 127,168 | +0.66(+0.84%) |
Oct 02, 2014 | 79.14 | 79.49 | 78.47 | 78.47 | 72,746 | -1.06(-1.33%) |
Oct 01, 2014 | 78.16 | 79.53 | 78.15 | 79.53 | 188,392 | +2.16(+2.79%) |
Sep 30, 2014 | 77.71 | 78.12 | 77.15 | 77.37 | 196,475 | -0.52(-0.67%) |
Sep 29, 2014 | 77.84 | 78.29 | 77.76 | 77.89 | 103,360 | +0.76(+0.98%) |
Sep 26, 2014 | 77.16 | 77.54 | 76.62 | 77.14 | 41,411 | -0.10(-0.13%) |
Sep 25, 2014 | 76.41 | 77.25 | 76.34 | 77.24 | 40,994 | +1.46(+1.93%) |
Sep 24, 2014 | 76.42 | 76.58 | 75.72 | 75.77 | 35,263 | -0.99(-1.29%) |
Sep 23, 2014 | 75.95 | 76.88 | 75.72 | 76.76 | 77,941 | +1.04(+1.37%) |
Sep 22, 2014 | 75.89 | 76.05 | 75.46 | 75.72 | 43,589 | +0.17(+0.23%) |
Sep 19, 2014 | 75.85 | 75.85 | 74.28 | 75.55 | 28,646 | +1.42(+1.91%) |
Sep 18, 2014 | 74.41 | 74.65 | 74.03 | 74.14 | 19,080 | +0.43(+0.59%) |
Sep 17, 2014 | 74.47 | 74.74 | 73.70 | 73.70 | 56,242 | -0.59(-0.79%) |
Sep 16, 2014 | 74.61 | 74.61 | 73.92 | 74.29 | 52,223 | -0.18(-0.24%) |
Sep 15, 2014 | 74.79 | 75.29 | 74.24 | 74.46 | 94,798 | -0.11(-0.15%) |
Sep 12, 2014 | 74.96 | 75.09 | 74.24 | 74.58 | 100,363 | -1.12(-1.48%) |
Sep 11, 2014 | 76.44 | 76.44 | 75.62 | 75.70 | 29,835 | -0.35(-0.46%) |
Sep 10, 2014 | 76.35 | 76.35 | 75.92 | 76.05 | 55,380 | -0.83(-1.09%) |
Sep 09, 2014 | 76.46 | 76.97 | 76.46 | 76.88 | 83,663 | +0.22(+0.29%) |
Sep 08, 2014 | 77.03 | 77.60 | 76.44 | 76.66 | 99,086 | -0.24(-0.31%) |
Sep 05, 2014 | 77.59 | 77.66 | 76.25 | 76.90 | 196,040 | -0.25(-0.32%) |
Sep 04, 2014 | 77.70 | 77.78 | 77.36 | 77.14 | 123,010 | -1.25(-1.59%) |
Sep 03, 2014 | 77.73 | 78.39 | 77.57 | 78.39 | 145,033 | +0.46(+0.59%) |
Sep 02, 2014 | 79.21 | 79.21 | 77.92 | 77.93 | 271,595 | -1.81(-2.27%) |
Aug 29, 2014 | 81.00 | 79.74 | 79.74 | 79.74 | 147,153 | -0.13(-0.16%) |
Aug 28, 2014 | 79.85 | 80.17 | 79.70 | 79.86 | 85,967 | +0.74(+0.94%) |
Aug 27, 2014 | 78.52 | 79.17 | 78.25 | 79.12 | 48,704 | +1.03(+1.32%) |
Aug 26, 2014 | 78.77 | 78.77 | 77.91 | 78.09 | 162,422 | -0.29(-0.37%) |
Aug 25, 2014 | 78.17 | 78.51 | 77.85 | 78.38 | 126,456 | +0.67(+0.86%) |
Aug 22, 2014 | 78.90 | 78.90 | 77.36 | 77.71 | 123,991 | +0.47(+0.61%) |
Aug 21, 2014 | 76.58 | 77.30 | 76.58 | 77.24 | 20,841 | +0.71(+0.93%) |
Aug 20, 2014 | 76.63 | 76.66 | 76.20 | 76.53 | 56,500 | -0.27(-0.35%) |
Aug 19, 2014 | 77.49 | 77.66 | 76.44 | 76.80 | 54,361 | -0.13(-0.17%) |
Aug 18, 2014 | 77.86 | 78.09 | 76.81 | 76.93 | 60,170 | -1.63(-2.08%) |
Aug 15, 2014 | 78.53 | 78.87 | 77.04 | 78.57 | 139,532 | +1.77(+2.30%) |
Aug 14, 2014 | 76.36 | 77.00 | 75.84 | 76.80 | 39,886 | +0.97(+1.28%) |
Aug 13, 2014 | 75.37 | 75.85 | 75.37 | 75.83 | 18,163 | +0.53(+0.71%) |
Aug 12, 2014 | 75.90 | 75.94 | 75.23 | 75.30 | 84,723 | -0.72(-0.95%) |
Aug 11, 2014 | 76.11 | 76.31 | 75.75 | 76.02 | 51,860 | +0.05(+0.07%) |
Aug 08, 2014 | 76.46 | 76.81 | 75.83 | 75.97 | 65,263 | -0.08(-0.10%) |
Aug 07, 2014 | 75.28 | 76.08 | 75.28 | 76.05 | 30,541 | +0.92(+1.22%) |
Aug 06, 2014 | 75.88 | 75.88 | 75.04 | 75.13 | 80,942 | +0.09(+0.12%) |
Aug 05, 2014 | 74.54 | 75.36 | 74.04 | 75.04 | 24,194 | +0.46(+0.61%) |
Aug 04, 2014 | 74.80 | 75.17 | 74.56 | 74.58 | 26,663 | -0.38(-0.51%) |
Aug 01, 2014 | 74.15 | 75.49 | 73.67 | 74.96 | 156,852 | +0.42(+0.57%) |
Jul 31, 2014 | 73.84 | 75.01 | 73.84 | 74.54 | 179,976 | -0.12(-0.16%) |
Jul 30, 2014 | 75.69 | 75.90 | 74.54 | 74.66 | 108,534 | -1.70(-2.22%) |
Jul 29, 2014 | 76.27 | 76.49 | 75.90 | 76.36 | 65,279 | +0.47(+0.62%) |
Jul 28, 2014 | 76.07 | 76.34 | 75.49 | 75.89 | 59,843 | -0.18(-0.23%) |
Jul 25, 2014 | 75.52 | 76.08 | 75.40 | 76.07 | 125,012 | +1.50(+2.01%) |
Jul 24, 2014 | 74.78 | 74.83 | 74.36 | 74.57 | 34,174 | -0.83(-1.11%) |
Jul 23, 2014 | 75.56 | 75.70 | 75.36 | 75.40 | 19,566 | -0.05(-0.07%) |
Jul 22, 2014 | 75.33 | 75.63 | 74.88 | 75.45 | 31,395 | +0.04(+0.05%) |
Jul 21, 2014 | 75.17 | 75.79 | 75.17 | 75.42 | 65,447 | +0.69(+0.93%) |
Jul 18, 2014 | 75.11 | 75.11 | 74.22 | 74.72 | 43,936 | -0.30(-0.40%) |
Jul 17, 2014 | 74.25 | 75.04 | 73.96 | 75.03 | 107,725 | +1.56(+2.12%) |
Jul 16, 2014 | 73.27 | 73.60 | 73.20 | 73.47 | 82,822 | +0.41(+0.57%) |
Jul 15, 2014 | 72.88 | 73.47 | 72.57 | 73.06 | 20,695 | -0.18(-0.25%) |
Jul 14, 2014 | 73.31 | 73.51 | 72.99 | 73.24 | 43,818 | -0.29(-0.39%) |
Jul 11, 2014 | 73.34 | 73.69 | 73.29 | 73.53 | 21,823 | +0.72(+0.98%) |
Jul 10, 2014 | 73.52 | 73.78 | 72.81 | 72.81 | 58,128 | -0.03(-0.05%) |
Jul 09, 2014 | 72.66 | 73.21 | 72.56 | 72.84 | 41,080 | +0.03(+0.05%) |
Jul 08, 2014 | 72.28 | 72.99 | 72.28 | 72.81 | 105,947 | +1.25(+1.74%) |
Jul 07, 2014 | 70.36 | 71.88 | 70.13 | 71.56 | 289,979 | +0.51(+0.72%) |
Jul 03, 2014 | 70.92 | 71.05 | 71.05 | 71.05 | 177,382 | -0.40(-0.56%) |
Jul 02, 2014 | 71.90 | 72.10 | 71.19 | 71.45 | 101,434 | -1.03(-1.42%) |
Jul 01, 2014 | 72.70 | 72.97 | 72.32 | 72.48 | 63,227 | -0.97(-1.33%) |
Jun 30, 2014 | 73.36 | 73.73 | 73.13 | 73.46 | 109,187 | +0.13(+0.17%) |
Jun 27, 2014 | 73.68 | 73.77 | 73.13 | 73.33 | 98,873 | -0.10(-0.13%) |
Jun 26, 2014 | 73.16 | 73.86 | 73.16 | 73.43 | 45,911 | +0.69(+0.95%) |
Jun 25, 2014 | 73.10 | 73.29 | 72.71 | 72.73 | 26,002 | +0.19(+0.26%) |
Jun 24, 2014 | 72.12 | 72.55 | 71.83 | 72.55 | 28,361 | +1.14(+1.60%) |
Jun 23, 2014 | 72.21 | 72.29 | 71.38 | 71.41 | 47,528 | -0.38(-0.53%) |
Jun 20, 2014 | 71.11 | 71.82 | 70.97 | 71.79 | 40,315 | +0.54(+0.76%) |
Jun 19, 2014 | 72.64 | 72.69 | 70.99 | 71.25 | 34,605 | -1.20(-1.65%) |
Jun 18, 2014 | 72.05 | 72.62 | 71.84 | 72.44 | 21,606 | +0.55(+0.77%) |
Jun 17, 2014 | 72.40 | 72.40 | 71.70 | 71.89 | 80,220 | -0.71(-0.98%) |
Jun 16, 2014 | 72.47 | 72.76 | 72.14 | 72.60 | 103,742 | +0.25(+0.35%) |
Jun 13, 2014 | 71.85 | 72.90 | 71.85 | 72.35 | 51,859 | +0.06(+0.09%) |
Jun 12, 2014 | 71.51 | 72.52 | 71.09 | 72.29 | 49,549 | +0.84(+1.18%) |
Jun 11, 2014 | 71.55 | 71.62 | 70.86 | 71.45 | 134,124 | +0.30(+0.42%) |
Jun 10, 2014 | 71.13 | 71.43 | 71.01 | 71.15 | 26,253 | -0.61(-0.84%) |
Jun 06, 2014 | 72.27 | 72.52 | 71.64 | 71.75 | 55,408 | +0.11(+0.16%) |
Jun 05, 2014 | 71.17 | 72.01 | 70.95 | 71.64 | 72,280 | +0.06(+0.08%) |
Jun 04, 2014 | 71.73 | 71.89 | 71.37 | 71.59 | 37,798 | -0.04(-0.06%) |
Jun 03, 2014 | 72.45 | 72.65 | 71.62 | 71.63 | 56,389 | -1.30(-1.79%) |
Jun 02, 2014 | 72.91 | 73.63 | 72.56 | 72.93 | 115,946 | -0.71(-0.97%) |
May 30, 2014 | 73.52 | 74.06 | 73.44 | 73.65 | 196,445 | -0.25(-0.34%) |
May 29, 2014 | 74.44 | 74.75 | 73.87 | 73.89 | 38,411 | -0.51(-0.69%) |
May 28, 2014 | 73.84 | 74.46 | 73.78 | 74.40 | 103,659 | +1.35(+1.85%) |
May 27, 2014 | 72.66 | 73.05 | 72.12 | 73.05 | 113,188 | +0.65(+0.90%) |
May 23, 2014 | 72.27 | 72.40 | 72.40 | 72.40 | 67,592 | +0.92(+1.29%) |
May 22, 2014 | 71.95 | 72.05 | 71.27 | 71.48 | 72,336 | -0.40(-0.55%) |
May 21, 2014 | 71.95 | 72.09 | 71.45 | 71.88 | 120,080 | -0.71(-0.98%) |
May 20, 2014 | 72.19 | 73.13 | 72.15 | 72.59 | 56,485 | +0.27(+0.38%) |
May 19, 2014 | 73.76 | 73.78 | 72.27 | 72.32 | 40,290 | -0.86(-1.17%) |
May 16, 2014 | 73.39 | 73.80 | 73.13 | 73.17 | 78,512 | -0.37(-0.51%) |
May 15, 2014 | 73.49 | 74.05 | 73.25 | 73.54 | 111,209 | +0.92(+1.27%) |
May 14, 2014 | 72.33 | 72.96 | 72.32 | 72.62 | 59,774 | +1.25(+1.75%) |
May 13, 2014 | 71.05 | 71.37 | 71.01 | 71.37 | 68,691 | +0.86(+1.21%) |
May 12, 2014 | 70.70 | 70.92 | 70.28 | 70.52 | 49,253 | -0.53(-0.74%) |
May 09, 2014 | 71.32 | 71.54 | 70.79 | 71.04 | 42,169 | -0.25(-0.35%) |
May 08, 2014 | 72.25 | 72.56 | 71.23 | 71.29 | 77,834 | -0.67(-0.93%) |
May 07, 2014 | 72.34 | 72.57 | 71.90 | 71.96 | 86,657 | -0.59(-0.81%) |
May 06, 2014 | 72.06 | 72.75 | 72.02 | 72.55 | 40,437 | +0.53(+0.73%) |
May 05, 2014 | 72.85 | 72.93 | 71.97 | 72.02 | 59,504 | -0.65(-0.89%) |
May 02, 2014 | 71.91 | 73.12 | 71.34 | 72.67 | 417,948 | +0.92(+1.28%) |
May 01, 2014 | 70.73 | 72.01 | 70.72 | 71.75 | 147,104 | +1.01(+1.43%) |
Apr 30, 2014 | 70.41 | 70.97 | 70.24 | 70.74 | 247,316 | +0.28(+0.40%) |
Apr 29, 2014 | 69.98 | 70.53 | 69.93 | 70.46 | 190,626 | -0.19(-0.27%) |
Apr 28, 2014 | 71.04 | 71.24 | 70.56 | 70.65 | 50,120 | -0.67(-0.94%) |
Apr 25, 2014 | 71.43 | 71.86 | 71.31 | 71.31 | 47,088 | +0.25(+0.35%) |
Apr 24, 2014 | 70.40 | 71.12 | 70.38 | 71.07 | 46,031 | +0.28(+0.40%) |
Apr 23, 2014 | 70.67 | 71.05 | 70.53 | 70.79 | 37,431 | +0.33(+0.47%) |
Apr 22, 2014 | 69.57 | 70.45 | 69.57 | 70.45 | 96,609 | +0.45(+0.65%) |
Apr 21, 2014 | 70.32 | 70.53 | 69.88 | 70.00 | 36,702 | +0.16(+0.23%) |
Apr 17, 2014 | 71.31 | 69.84 | 69.84 | 69.84 | 92,472 | -1.31(-1.85%) |
Apr 16, 2014 | 70.23 | 71.15 | 70.23 | 71.15 | 92,942 | +0.26(+0.37%) |
Apr 15, 2014 | 70.32 | 71.26 | 70.10 | 70.89 | 131,403 | +0.72(+1.02%) |
Apr 14, 2014 | 70.23 | 70.93 | 70.06 | 70.17 | 165,041 | -0.20(-0.29%) |
Apr 11, 2014 | 70.16 | 70.45 | 69.82 | 70.38 | 101,979 | +0.86(+1.24%) |
Apr 10, 2014 | 68.75 | 69.69 | 68.72 | 69.51 | 68,806 | +0.97(+1.41%) |
Apr 09, 2014 | 68.67 | 69.15 | 68.42 | 68.55 | 85,698 | -0.55(-0.80%) |
Apr 08, 2014 | 68.70 | 69.15 | 68.49 | 69.10 | 65,954 | +0.29(+0.42%) |
Apr 07, 2014 | 68.32 | 68.92 | 68.23 | 68.80 | 73,913 | +0.63(+0.92%) |
Apr 04, 2014 | 67.77 | 68.38 | 67.77 | 68.18 | 30,783 | +0.61(+0.91%) |
Apr 03, 2014 | 67.53 | 67.87 | 67.46 | 67.57 | 131,145 | +0.47(+0.69%) |
Apr 02, 2014 | 67.35 | 67.49 | 67.06 | 67.10 | 59,695 | -0.70(-1.03%) |
Apr 01, 2014 | 68.16 | 68.28 | 67.80 | 67.80 | 157,178 | -0.92(-1.34%) |
Mar 31, 2014 | 68.50 | 68.85 | 67.93 | 68.72 | 146,937 | -0.26(-0.37%) |
Mar 28, 2014 | 69.47 | 69.48 | 68.58 | 68.98 | 36,757 | -0.53(-0.76%) |
Mar 27, 2014 | 69.25 | 69.93 | 69.01 | 69.51 | 46,165 | +0.65(+0.94%) |
Mar 26, 2014 | 68.16 | 68.96 | 68.16 | 68.86 | 41,472 | +0.58(+0.86%) |
Mar 25, 2014 | 68.07 | 68.43 | 67.86 | 68.28 | 81,704 | -0.34(-0.50%) |
Mar 24, 2014 | 67.67 | 68.62 | 67.52 | 68.62 | 25,398 | +0.88(+1.30%) |
Mar 21, 2014 | 66.99 | 67.79 | 66.99 | 67.73 | 15,538 | +1.15(+1.73%) |
Mar 20, 2014 | 66.53 | 67.01 | 66.53 | 66.58 | 20,658 | -0.13(-0.20%) |
Mar 19, 2014 | 67.06 | 67.09 | 65.90 | 66.71 | 72,246 | -0.60(-0.89%) |
Mar 18, 2014 | 66.83 | 67.31 | 66.83 | 67.31 | 28,449 | +0.39(+0.59%) |
Mar 17, 2014 | 67.46 | 67.53 | 66.92 | 66.92 | 37,069 | -0.84(-1.24%) |
Mar 14, 2014 | 68.19 | 68.19 | 67.43 | 67.76 | 358,371 | +0.19(+0.28%) |
Mar 13, 2014 | 65.91 | 67.64 | 65.91 | 67.58 | 62,615 | +1.37(+2.06%) |
Mar 12, 2014 | 66.29 | 66.44 | 66.15 | 66.21 | 54,916 | +0.58(+0.88%) |
Mar 11, 2014 | 65.33 | 65.66 | 65.17 | 65.63 | 29,130 | +0.36(+0.55%) |
Mar 10, 2014 | 65.28 | 65.43 | 65.13 | 65.27 | 135,077 | +0.00(+0.00%) |
Mar 07, 2014 | 64.95 | 65.48 | 64.90 | 65.27 | 86,802 | -0.61(-0.93%) |
Mar 06, 2014 | 65.97 | 66.22 | 65.85 | 65.89 | 47,491 | -0.91(-1.37%) |
Mar 05, 2014 | 66.53 | 67.03 | 66.51 | 66.80 | 187,085 | +0.23(+0.34%) |
Mar 04, 2014 | 67.54 | 67.54 | 66.57 | 66.57 | 89,708 | -1.68(-2.47%) |
Mar 03, 2014 | 68.18 | 68.26 | 67.75 | 68.25 | 137,730 | +0.83(+1.23%) |
Feb 28, 2014 | 67.21 | 67.55 | 66.68 | 67.42 | 70,491 | +0.13(+0.19%) |
Feb 27, 2014 | 67.19 | 67.44 | 66.92 | 67.29 | 20,963 | +0.52(+0.78%) |
Feb 26, 2014 | 66.28 | 66.78 | 66.24 | 66.78 | 40,887 | +0.51(+0.77%) |
Feb 25, 2014 | 65.80 | 66.26 | 65.80 | 66.26 | 88,430 | +0.80(+1.22%) |
Feb 24, 2014 | 65.48 | 65.64 | 65.32 | 65.46 | 14,436 | -0.17(-0.26%) |
Feb 21, 2014 | 65.10 | 65.64 | 65.10 | 65.64 | 13,222 | +0.64(+0.98%) |
Feb 20, 2014 | 65.34 | 65.44 | 64.72 | 65.00 | 58,915 | -0.32(-0.48%) |
Feb 19, 2014 | 66.03 | 66.03 | 65.24 | 65.31 | 96,517 | -0.39(-0.59%) |
Feb 18, 2014 | 65.57 | 66.02 | 65.51 | 65.70 | 114,229 | +0.25(+0.38%) |
Feb 14, 2014 | 65.48 | 65.45 | 65.45 | 65.45 | 480,505 | -0.03(-0.05%) |
Feb 13, 2014 | 65.61 | 65.70 | 65.35 | 65.49 | 51,909 | +0.49(+0.75%) |
Feb 12, 2014 | 65.35 | 65.35 | 64.82 | 65.00 | 31,381 | -0.61(-0.94%) |
Feb 11, 2014 | 65.71 | 65.86 | 65.25 | 65.61 | 29,227 | -0.39(-0.59%) |
Feb 10, 2014 | 65.51 | 66.15 | 65.51 | 66.00 | 24,033 | +0.22(+0.34%) |
Feb 07, 2014 | 65.35 | 66.23 | 65.31 | 65.77 | 69,434 | -0.07(-0.10%) |
Feb 06, 2014 | 65.99 | 66.13 | 65.60 | 65.84 | 44,947 | -0.46(-0.69%) |
Feb 05, 2014 | 66.79 | 66.83 | 66.10 | 66.30 | 169,562 | -0.99(-1.48%) |
Feb 04, 2014 | 67.65 | 67.72 | 67.11 | 67.29 | 181,805 | -1.09(-1.59%) |
Feb 03, 2014 | 67.05 | 68.39 | 66.81 | 68.38 | 238,356 | +1.19(+1.78%) |
Jan 31, 2014 | 67.06 | 67.22 | 66.79 | 67.19 | 122,457 | +0.71(+1.07%) |
Jan 30, 2014 | 66.49 | 66.62 | 66.10 | 66.48 | 42,704 | -0.27(-0.40%) |
Jan 29, 2014 | 66.17 | 66.92 | 65.95 | 66.75 | 113,345 | +0.81(+1.23%) |
Jan 28, 2014 | 65.87 | 65.94 | 65.60 | 65.94 | 96,666 | +0.10(+0.15%) |
Jan 27, 2014 | 66.31 | 66.66 | 65.78 | 65.84 | 110,536 | -0.63(-0.95%) |
Jan 24, 2014 | 66.38 | 66.52 | 66.04 | 66.47 | 198,616 | +0.63(+0.95%) |
Jan 23, 2014 | 65.03 | 66.06 | 65.03 | 65.84 | 29,452 | +1.28(+1.99%) |
Jan 22, 2014 | 64.68 | 64.91 | 64.51 | 64.56 | 158,217 | -0.25(-0.39%) |
Jan 21, 2014 | 64.85 | 65.01 | 64.66 | 64.81 | 350,619 | +0.20(+0.30%) |
Jan 17, 2014 | 64.07 | 64.62 | 64.62 | 64.62 | 354,110 | +0.43(+0.68%) |
Jan 16, 2014 | 64.05 | 64.23 | 63.93 | 64.18 | 9,644 | +0.51(+0.79%) |
Jan 15, 2014 | 63.33 | 63.68 | 63.28 | 63.68 | 193,260 | +0.13(+0.20%) |
Jan 14, 2014 | 63.78 | 64.01 | 63.55 | 63.55 | 10,901 | -0.64(-0.99%) |
Jan 13, 2014 | 63.74 | 64.30 | 63.73 | 64.18 | 38,217 | +0.50(+0.78%) |
Jan 10, 2014 | 62.88 | 63.77 | 62.88 | 63.68 | 76,393 | +1.17(+1.88%) |
Jan 09, 2014 | 62.47 | 62.52 | 62.02 | 62.51 | 30,939 | +0.39(+0.63%) |
Jan 08, 2014 | 61.83 | 62.19 | 61.61 | 62.12 | 134,721 | +0.00(+0.00%) |
Jan 07, 2014 | 62.03 | 62.28 | 61.88 | 62.12 | 14,442 | +0.17(+0.28%) |
Jan 06, 2014 | 61.75 | 62.30 | 61.75 | 61.95 | 46,389 | +0.48(+0.79%) |
Jan 03, 2014 | 61.30 | 61.74 | 61.26 | 61.46 | 16,332 | -0.10(-0.17%) |
Jan 02, 2014 | 61.12 | 61.74 | 61.12 | 61.57 | 18,624 | +0.32(+0.53%) |
Dec 31, 2013 | 61.75 | 61.24 | 61.24 | 61.24 | 60,153 | -0.59(-0.95%) |
Dec 30, 2013 | 61.52 | 62.00 | 61.52 | 61.83 | 40,427 | +0.50(+0.82%) |
Dec 27, 2013 | 61.44 | 61.62 | 61.17 | 61.33 | 290,268 | -0.27(-0.44%) |
Dec 26, 2013 | 61.84 | 61.85 | 61.51 | 61.59 | 11,669 | -0.52(-0.83%) |
Dec 24, 2013 | 62.46 | 62.46 | 62.04 | 62.11 | 23,939 | -0.52(-0.84%) |
Dec 23, 2013 | 62.95 | 63.12 | 62.64 | 62.64 | 12,246 | -0.46(-0.72%) |
Dec 20, 2013 | 62.82 | 63.09 | 62.23 | 63.09 | 19,369 | +1.63(+2.65%) |
Dec 19, 2013 | 61.83 | 61.83 | 61.42 | 61.46 | 15,100 | -0.06(-0.10%) |
Dec 18, 2013 | 61.56 | 62.40 | 60.89 | 61.52 | 87,655 | -0.22(-0.36%) |
Dec 17, 2013 | 61.37 | 61.92 | 61.35 | 61.74 | 15,678 | +0.12(+0.19%) |
Dec 16, 2013 | 62.17 | 62.38 | 61.46 | 61.63 | 90,677 | -0.13(-0.20%) |
Dec 13, 2013 | 61.65 | 61.75 | 61.63 | 61.75 | 11,235 | +0.29(+0.48%) |
Dec 12, 2013 | 61.68 | 61.83 | 61.34 | 61.46 | 58,109 | -0.24(-0.38%) |
Dec 11, 2013 | 62.06 | 62.14 | 61.69 | 61.70 | 14,574 | -0.73(-1.17%) |
Dec 10, 2013 | 62.33 | 62.46 | 62.13 | 62.43 | 16,890 | +0.85(+1.38%) |
Dec 09, 2013 | 61.48 | 61.84 | 61.48 | 61.58 | 9,431 | +0.15(+0.24%) |
Dec 06, 2013 | 61.22 | 61.45 | 61.08 | 61.43 | 21,154 | +0.37(+0.60%) |
Dec 05, 2013 | 61.21 | 61.51 | 61.04 | 61.07 | 131,177 | -0.27(-0.44%) |
Dec 04, 2013 | 61.50 | 61.58 | 61.14 | 61.34 | 29,678 | -0.98(-1.57%) |
Dec 03, 2013 | 61.99 | 62.37 | 61.99 | 62.32 | 4,751 | +0.41(+0.67%) |
Dec 02, 2013 | 62.19 | 62.32 | 61.87 | 61.90 | 10,253 | -0.59(-0.95%) |
Nov 29, 2013 | 62.26 | 62.50 | 62.24 | 62.50 | 6,592 | +0.24(+0.39%) |
Nov 27, 2013 | 62.63 | 62.63 | 62.11 | 62.26 | 8,157 | -0.42(-0.67%) |
Nov 26, 2013 | 62.50 | 62.79 | 62.50 | 62.67 | 13,333 | +0.53(+0.84%) |
Nov 25, 2013 | 61.83 | 62.46 | 61.83 | 62.15 | 8,749 | +0.20(+0.31%) |
Nov 22, 2013 | 61.53 | 62.12 | 61.53 | 61.95 | 28,341 | +0.95(+1.56%) |
Nov 21, 2013 | 60.71 | 61.25 | 60.33 | 61.00 | 20,615 | +0.10(+0.17%) |
Nov 20, 2013 | 62.54 | 62.59 | 60.86 | 60.90 | 21,156 | -1.78(-2.84%) |
Nov 19, 2013 | 62.97 | 63.07 | 62.50 | 62.69 | 29,571 | -0.66(-1.04%) |
Nov 18, 2013 | 62.48 | 63.35 | 62.48 | 63.35 | 5,473 | +0.71(+1.14%) |
Nov 15, 2013 | 62.44 | 62.63 | 62.32 | 62.63 | 22,425 | +0.10(+0.16%) |
Nov 14, 2013 | 62.26 | 63.10 | 62.16 | 62.53 | 82,997 | +0.97(+1.57%) |
Nov 12, 2013 | 61.50 | 61.65 | 61.37 | 61.56 | 5,510 | +0.28(+0.46%) |
Nov 11, 2013 | 61.37 | 61.58 | 61.25 | 61.28 | 13,211 | -0.17(-0.27%) |
Nov 08, 2013 | 62.29 | 62.29 | 61.45 | 61.45 | 395,195 | -2.39(-3.74%) |
Nov 07, 2013 | 62.88 | 63.84 | 62.88 | 63.84 | 10,067 | +0.91(+1.44%) |
Nov 06, 2013 | 62.93 | 62.94 | 62.67 | 62.93 | 8,607 | -0.30(-0.47%) |
Nov 05, 2013 | 63.94 | 63.94 | 63.13 | 63.23 | 20,342 | -0.97(-1.51%) |
Nov 04, 2013 | 64.44 | 64.63 | 64.15 | 64.19 | 54,022 | -0.08(-0.13%) |