Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.85 | 77.23 | 75.85 | 77.09 | 39,557 | +1.38(+1.82%) |
Oct 30, 2014 | 76.80 | 76.82 | 75.48 | 75.71 | 43,239 | -1.50(-1.94%) |
Oct 29, 2014 | 77.61 | 77.92 | 77.15 | 77.21 | 28,818 | +0.04(+0.05%) |
Oct 28, 2014 | 76.97 | 77.50 | 76.76 | 77.17 | 20,119 | +0.97(+1.27%) |
Oct 27, 2014 | 76.45 | 75.91 | 76.10 | 76.20 | 23,676 | +0.29(+0.38%) |
Oct 24, 2014 | 76.14 | 76.44 | 75.75 | 75.91 | 33,434 | +0.16(+0.21%) |
Oct 23, 2014 | 74.85 | 75.95 | 74.45 | 75.75 | 45,682 | +1.05(+1.41%) |
Oct 22, 2014 | 75.15 | 76.01 | 74.60 | 74.70 | 30,548 | -0.66(-0.88%) |
Oct 21, 2014 | 74.86 | 75.50 | 74.86 | 75.36 | 38,670 | +1.14(+1.53%) |
Oct 20, 2014 | 73.60 | 74.11 | 73.45 | 74.22 | 50,305 | +0.94(+1.29%) |
Oct 17, 2014 | 73.15 | 73.79 | 73.06 | 73.28 | 20,959 | +1.12(+1.55%) |
Oct 16, 2014 | 71.80 | 72.56 | 70.85 | 72.16 | 106,608 | -2.14(-2.88%) |
Oct 15, 2014 | 76.51 | 76.82 | 73.92 | 74.30 | 122,035 | -2.65(-3.44%) |
Oct 14, 2014 | 77.14 | 77.16 | 76.63 | 76.95 | 33,411 | +0.68(+0.89%) |
Oct 13, 2014 | 75.93 | 76.57 | 75.90 | 76.27 | 85,245 | +0.06(+0.08%) |
Oct 10, 2014 | 76.27 | 76.45 | 75.85 | 76.21 | 38,892 | -1.14(-1.47%) |
Oct 09, 2014 | 78.27 | 78.60 | 77.30 | 77.35 | 41,749 | -0.25(-0.32%) |
Oct 08, 2014 | 77.73 | 77.93 | 77.00 | 77.60 | 54,218 | +1.39(+1.82%) |
Oct 07, 2014 | 75.52 | 76.59 | 75.36 | 76.21 | 59,993 | +1.95(+2.63%) |
Oct 06, 2014 | 73.53 | 74.72 | 73.53 | 74.26 | 26,142 | +0.67(+0.91%) |
Oct 03, 2014 | 74.09 | 74.14 | 73.10 | 73.59 | 47,816 | -0.96(-1.29%) |
Oct 02, 2014 | 75.53 | 75.53 | 74.55 | 74.55 | 75,882 | -1.05(-1.39%) |
Oct 01, 2014 | 75.10 | 76.19 | 75.05 | 75.60 | 63,817 | +0.42(+0.56%) |
Sep 30, 2014 | 75.60 | 75.85 | 74.57 | 75.18 | 90,708 | -1.81(-2.35%) |
Sep 29, 2014 | 76.40 | 77.05 | 76.22 | 76.99 | 86,907 | +1.34(+1.77%) |
Sep 26, 2014 | 77.98 | 78.05 | 75.50 | 75.65 | 163,728 | -2.20(-2.83%) |
Sep 25, 2014 | 78.00 | 78.75 | 77.62 | 77.85 | 102,884 | -1.42(-1.79%) |
Sep 24, 2014 | 79.65 | 79.85 | 79.20 | 79.27 | 91,032 | +0.07(+0.09%) |
Sep 23, 2014 | 78.80 | 79.38 | 78.57 | 79.20 | 24,709 | +1.30(+1.67%) |
Sep 22, 2014 | 78.18 | 78.42 | 77.75 | 77.90 | 63,337 | -0.97(-1.23%) |
Sep 19, 2014 | 79.85 | 79.90 | 78.36 | 78.87 | 128,621 | -1.59(-1.98%) |
Sep 18, 2014 | 80.34 | 80.86 | 80.08 | 80.46 | 59,859 | -0.55(-0.68%) |
Sep 17, 2014 | 81.90 | 81.95 | 80.94 | 81.01 | 22,726 | -0.88(-1.07%) |
Sep 16, 2014 | 81.35 | 82.24 | 80.98 | 81.89 | 145,708 | +0.76(+0.94%) |
Sep 15, 2014 | 81.65 | 81.78 | 81.00 | 81.13 | 37,092 | -0.08(-0.10%) |
Sep 12, 2014 | 80.46 | 81.35 | 79.80 | 81.21 | 118,762 | +0.28(+0.35%) |
Sep 11, 2014 | 81.88 | 82.00 | 80.65 | 80.93 | 74,828 | -1.89(-2.28%) |
Sep 10, 2014 | 83.34 | 83.44 | 82.14 | 82.82 | 86,233 | -0.79(-0.94%) |
Sep 09, 2014 | 85.94 | 86.11 | 83.10 | 83.61 | 92,323 | -2.35(-2.73%) |
Sep 08, 2014 | 85.91 | 86.14 | 85.64 | 85.96 | 29,345 | -0.53(-0.61%) |
Sep 05, 2014 | 86.26 | 86.60 | 86.20 | 86.49 | 31,294 | +0.20(+0.23%) |
Sep 04, 2014 | 86.29 | 86.60 | 86.10 | 86.29 | 68,632 | +1.28(+1.51%) |
Sep 03, 2014 | 84.92 | 85.44 | 84.75 | 85.01 | 43,166 | -0.85(-0.99%) |
Sep 02, 2014 | 86.38 | 86.38 | 85.64 | 85.86 | 94,475 | -2.24(-2.54%) |
Aug 29, 2014 | 87.32 | 88.10 | 88.10 | 88.10 | 40,300 | +1.00(+1.15%) |
Aug 28, 2014 | 87.16 | 87.43 | 87.03 | 87.10 | 24,405 | +0.39(+0.45%) |
Aug 27, 2014 | 86.47 | 86.92 | 86.37 | 86.71 | 31,025 | +0.61(+0.71%) |
Aug 26, 2014 | 86.36 | 86.50 | 86.04 | 86.10 | 25,684 | -0.26(-0.30%) |
Aug 25, 2014 | 85.86 | 86.58 | 85.70 | 86.36 | 67,022 | -0.02(-0.02%) |
Aug 22, 2014 | 85.96 | 86.50 | 85.96 | 86.38 | 40,374 | +1.03(+1.21%) |
Aug 21, 2014 | 85.01 | 85.56 | 84.90 | 85.35 | 48,515 | +1.08(+1.28%) |
Aug 20, 2014 | 84.86 | 84.86 | 84.12 | 84.27 | 45,143 | -1.53(-1.78%) |
Aug 19, 2014 | 86.96 | 87.26 | 85.18 | 85.80 | 61,027 | -1.14(-1.31%) |
Aug 18, 2014 | 87.37 | 87.50 | 86.73 | 86.94 | 48,958 | -0.02(-0.02%) |
Aug 15, 2014 | 85.40 | 87.13 | 85.40 | 86.96 | 43,835 | +1.05(+1.22%) |
Aug 14, 2014 | 85.78 | 85.99 | 85.75 | 85.91 | 24,260 | +0.12(+0.14%) |
Aug 13, 2014 | 85.79 | 85.84 | 85.26 | 85.79 | 17,431 | +0.43(+0.50%) |
Aug 12, 2014 | 85.84 | 85.86 | 85.26 | 85.36 | 30,604 | +0.22(+0.26%) |
Aug 11, 2014 | 84.16 | 85.34 | 84.10 | 85.14 | 48,405 | +1.20(+1.43%) |
Aug 08, 2014 | 83.34 | 84.00 | 83.34 | 83.94 | 27,456 | +0.66(+0.79%) |
Aug 07, 2014 | 82.96 | 83.35 | 82.57 | 83.28 | 32,641 | +0.68(+0.82%) |
Aug 06, 2014 | 82.30 | 82.72 | 82.00 | 82.60 | 78,493 | +0.37(+0.45%) |
Aug 05, 2014 | 81.88 | 82.75 | 81.66 | 82.23 | 126,029 | -1.10(-1.32%) |
Aug 04, 2014 | 84.05 | 84.14 | 82.91 | 83.33 | 74,403 | -0.81(-0.96%) |
Aug 01, 2014 | 84.80 | 85.00 | 83.74 | 84.14 | 129,202 | -0.48(-0.57%) |
Jul 31, 2014 | 85.48 | 85.59 | 84.57 | 84.62 | 42,396 | -1.07(-1.25%) |
Jul 30, 2014 | 85.48 | 85.77 | 85.23 | 85.69 | 21,847 | +0.18(+0.21%) |
Jul 29, 2014 | 86.21 | 86.21 | 85.41 | 85.51 | 19,346 | -0.09(-0.11%) |
Jul 28, 2014 | 86.01 | 86.20 | 85.55 | 85.60 | 32,564 | -0.08(-0.09%) |
Jul 25, 2014 | 85.26 | 85.68 | 85.17 | 85.68 | 25,756 | +1.02(+1.20%) |
Jul 24, 2014 | 84.45 | 84.81 | 84.35 | 84.66 | 27,030 | -0.23(-0.27%) |
Jul 23, 2014 | 85.12 | 85.24 | 84.80 | 84.89 | 28,705 | -0.31(-0.36%) |
Jul 22, 2014 | 84.86 | 85.34 | 84.76 | 85.20 | 116,006 | -0.21(-0.25%) |
Jul 21, 2014 | 86.16 | 86.18 | 85.25 | 85.41 | 67,833 | -0.23(-0.27%) |
Jul 18, 2014 | 85.84 | 85.90 | 85.41 | 85.64 | 28,278 | -0.46(-0.53%) |
Jul 17, 2014 | 86.18 | 86.61 | 85.80 | 86.10 | 44,627 | +1.12(+1.32%) |
Jul 16, 2014 | 84.48 | 85.18 | 84.48 | 84.98 | 25,998 | +0.68(+0.81%) |
Jul 15, 2014 | 85.06 | 85.06 | 83.89 | 84.30 | 44,247 | -0.30(-0.35%) |
Jul 14, 2014 | 84.60 | 84.90 | 84.41 | 84.60 | 40,499 | -0.52(-0.61%) |
Jul 11, 2014 | 84.44 | 85.12 | 84.39 | 85.12 | 29,072 | +0.26(+0.31%) |
Jul 10, 2014 | 84.26 | 84.98 | 84.10 | 84.86 | 54,389 | -0.12(-0.14%) |
Jul 09, 2014 | 84.94 | 85.27 | 84.73 | 84.98 | 44,122 | +0.14(+0.17%) |
Jul 08, 2014 | 85.00 | 85.13 | 84.53 | 84.84 | 44,696 | +0.32(+0.38%) |
Jul 07, 2014 | 84.56 | 84.62 | 84.11 | 84.52 | 42,240 | +0.75(+0.90%) |
Jul 03, 2014 | 83.56 | 83.77 | 83.77 | 83.77 | 35,200 | +0.50(+0.60%) |
Jul 02, 2014 | 83.49 | 83.90 | 83.00 | 83.27 | 54,011 | +0.12(+0.14%) |
Jul 01, 2014 | 82.96 | 83.29 | 82.82 | 83.15 | 54,390 | +0.96(+1.17%) |
Jun 30, 2014 | 82.06 | 82.53 | 82.00 | 82.19 | 40,531 | +0.25(+0.31%) |
Jun 27, 2014 | 81.75 | 82.12 | 81.69 | 81.94 | 29,706 | +0.65(+0.80%) |
Jun 26, 2014 | 81.14 | 81.37 | 80.92 | 81.29 | 26,170 | +0.16(+0.20%) |
Jun 25, 2014 | 80.40 | 81.22 | 80.40 | 81.13 | 35,524 | +0.50(+0.62%) |
Jun 24, 2014 | 80.73 | 80.95 | 80.50 | 80.63 | 33,839 | +0.58(+0.72%) |
Jun 23, 2014 | 79.48 | 80.12 | 78.82 | 80.05 | 60,035 | -0.03(-0.03%) |
Jun 20, 2014 | 80.44 | 80.62 | 79.80 | 80.08 | 78,183 | -1.43(-1.75%) |
Jun 19, 2014 | 81.04 | 81.72 | 81.00 | 81.51 | 73,838 | +1.09(+1.36%) |
Jun 18, 2014 | 80.44 | 80.78 | 80.08 | 80.42 | 110,644 | +0.87(+1.09%) |
Jun 17, 2014 | 79.24 | 79.77 | 79.24 | 79.55 | 32,691 | +0.72(+0.91%) |
Jun 16, 2014 | 79.32 | 79.37 | 78.75 | 78.83 | 35,570 | -0.55(-0.69%) |
Jun 13, 2014 | 79.25 | 79.88 | 79.02 | 79.38 | 83,668 | -0.78(-0.97%) |
Jun 12, 2014 | 81.55 | 81.55 | 79.70 | 80.16 | 259,713 | -3.82(-4.55%) |
Jun 11, 2014 | 83.38 | 84.20 | 83.38 | 83.98 | 74,708 | +0.77(+0.93%) |
Jun 10, 2014 | 82.94 | 83.32 | 82.94 | 83.21 | 58,154 | +0.81(+0.98%) |
Jun 06, 2014 | 82.07 | 82.40 | 81.94 | 82.40 | 38,522 | +0.54(+0.66%) |
Jun 05, 2014 | 81.56 | 81.86 | 81.43 | 81.86 | 29,705 | +0.45(+0.55%) |
Jun 04, 2014 | 81.38 | 81.59 | 80.22 | 81.41 | 77,783 | -0.26(-0.32%) |
Jun 03, 2014 | 81.22 | 81.69 | 81.20 | 81.67 | 29,189 | +0.66(+0.81%) |
Jun 02, 2014 | 81.06 | 81.45 | 80.90 | 81.01 | 92,362 | -0.54(-0.66%) |
May 30, 2014 | 81.40 | 81.58 | 80.86 | 81.55 | 30,084 | +0.24(+0.30%) |
May 29, 2014 | 81.14 | 81.46 | 80.87 | 81.31 | 35,181 | -0.08(-0.10%) |
May 28, 2014 | 81.46 | 81.98 | 81.18 | 81.39 | 57,533 | +0.32(+0.40%) |
May 27, 2014 | 81.23 | 81.30 | 80.57 | 81.07 | 63,239 | +0.05(+0.06%) |
May 23, 2014 | 80.89 | 81.02 | 81.02 | 81.02 | 48,100 | -0.38(-0.47%) |
May 22, 2014 | 81.46 | 81.64 | 81.22 | 81.40 | 87,637 | +0.56(+0.69%) |
May 21, 2014 | 80.70 | 81.30 | 80.55 | 80.84 | 80,491 | +0.41(+0.51%) |
May 20, 2014 | 80.28 | 80.82 | 80.21 | 80.43 | 57,768 | +0.88(+1.11%) |
May 19, 2014 | 80.18 | 80.20 | 79.40 | 79.55 | 55,211 | +0.16(+0.20%) |
May 16, 2014 | 79.43 | 79.63 | 79.27 | 79.39 | 27,010 | +0.32(+0.40%) |
May 15, 2014 | 80.08 | 80.18 | 78.99 | 79.07 | 68,164 | -1.52(-1.89%) |
May 14, 2014 | 80.05 | 82.22 | 80.00 | 80.59 | 103,593 | +1.11(+1.40%) |
May 13, 2014 | 79.30 | 79.72 | 79.24 | 79.48 | 36,155 | +0.96(+1.22%) |
May 12, 2014 | 78.64 | 78.78 | 78.51 | 78.52 | 26,743 | +0.41(+0.52%) |
May 09, 2014 | 78.40 | 78.40 | 77.71 | 78.11 | 21,890 | -0.20(-0.26%) |
May 08, 2014 | 78.27 | 78.61 | 77.92 | 78.31 | 77,399 | +0.59(+0.76%) |
May 07, 2014 | 78.71 | 78.71 | 77.44 | 77.72 | 119,679 | -2.00(-2.51%) |
May 06, 2014 | 79.42 | 80.05 | 79.42 | 79.72 | 23,030 | +0.07(+0.09%) |
May 05, 2014 | 79.34 | 79.78 | 79.05 | 79.65 | 33,406 | +0.62(+0.78%) |
May 02, 2014 | 79.40 | 79.62 | 78.90 | 79.03 | 53,094 | -0.27(-0.34%) |
May 01, 2014 | 79.15 | 79.60 | 78.89 | 79.30 | 50,036 | +0.34(+0.43%) |
Apr 30, 2014 | 78.08 | 79.23 | 77.80 | 78.96 | 114,548 | +0.31(+0.39%) |
Apr 29, 2014 | 78.08 | 78.87 | 78.00 | 78.65 | 40,570 | +0.41(+0.52%) |
Apr 28, 2014 | 78.96 | 79.00 | 77.47 | 78.24 | 54,144 | -0.68(-0.86%) |
Apr 25, 2014 | 78.28 | 79.18 | 78.26 | 78.92 | 48,118 | +0.92(+1.18%) |
Apr 24, 2014 | 77.11 | 78.42 | 76.99 | 78.00 | 44,185 | +1.29(+1.68%) |
Apr 23, 2014 | 76.55 | 76.72 | 76.34 | 76.71 | 34,116 | +0.12(+0.16%) |
Apr 22, 2014 | 76.72 | 76.72 | 76.18 | 76.59 | 63,668 | +0.58(+0.76%) |
Apr 21, 2014 | 76.97 | 77.01 | 75.00 | 76.01 | 175,822 | -1.39(-1.80%) |
Apr 17, 2014 | 78.18 | 77.40 | 77.40 | 77.40 | 93,500 | -0.64(-0.82%) |
Apr 16, 2014 | 78.01 | 78.33 | 77.39 | 78.04 | 45,901 | +0.66(+0.85%) |
Apr 15, 2014 | 77.26 | 77.72 | 77.00 | 77.38 | 106,592 | -1.68(-2.12%) |
Apr 14, 2014 | 79.48 | 79.58 | 78.90 | 79.06 | 81,561 | +0.72(+0.92%) |
Apr 11, 2014 | 77.42 | 79.00 | 77.40 | 78.34 | 143,241 | +1.39(+1.81%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.86 | 76.95 | 98,605 | +0.87(+1.14%) |
Apr 09, 2014 | 75.67 | 76.35 | 75.41 | 76.08 | 59,871 | +0.41(+0.54%) |
Apr 08, 2014 | 75.47 | 75.95 | 75.40 | 75.67 | 66,146 | +0.90(+1.20%) |
Apr 07, 2014 | 76.49 | 76.63 | 74.17 | 74.77 | 85,250 | -2.23(-2.89%) |
Apr 04, 2014 | 76.90 | 77.10 | 76.42 | 77.00 | 36,276 | +0.27(+0.35%) |
Apr 03, 2014 | 76.96 | 77.07 | 76.70 | 76.73 | 47,551 | +0.17(+0.22%) |
Apr 02, 2014 | 76.78 | 76.94 | 76.53 | 76.56 | 57,893 | +0.56(+0.74%) |
Apr 01, 2014 | 75.88 | 76.19 | 75.43 | 76.00 | 28,403 | +0.46(+0.61%) |
Mar 31, 2014 | 75.65 | 75.89 | 75.30 | 75.54 | 37,644 | +0.11(+0.14%) |
Mar 28, 2014 | 74.93 | 75.60 | 74.92 | 75.43 | 37,165 | +1.51(+2.05%) |
Mar 27, 2014 | 74.46 | 75.03 | 73.68 | 73.92 | 208,072 | -2.33(-3.06%) |
Mar 26, 2014 | 76.18 | 76.46 | 75.79 | 76.25 | 114,098 | -0.75(-0.97%) |
Mar 25, 2014 | 76.51 | 77.06 | 76.43 | 77.00 | 224,280 | -0.53(-0.68%) |
Mar 24, 2014 | 77.55 | 77.64 | 76.30 | 77.53 | 146,325 | +0.23(+0.30%) |
Mar 21, 2014 | 77.33 | 77.46 | 76.70 | 77.30 | 116,889 | +2.17(+2.89%) |
Mar 20, 2014 | 73.24 | 75.29 | 73.10 | 75.13 | 101,253 | +0.69(+0.93%) |
Mar 19, 2014 | 75.00 | 75.00 | 74.40 | 74.44 | 67,989 | -0.30(-0.39%) |
Mar 18, 2014 | 74.58 | 75.26 | 74.16 | 74.73 | 85,477 | -0.49(-0.65%) |
Mar 17, 2014 | 75.10 | 75.68 | 75.05 | 75.22 | 68,277 | -0.21(-0.28%) |
Mar 14, 2014 | 76.31 | 76.78 | 74.80 | 75.43 | 94,585 | -0.27(-0.36%) |
Mar 13, 2014 | 75.56 | 76.10 | 75.50 | 75.70 | 54,332 | -0.06(-0.08%) |
Mar 12, 2014 | 75.01 | 75.91 | 75.01 | 75.76 | 53,275 | +0.68(+0.91%) |
Mar 11, 2014 | 75.89 | 76.00 | 74.42 | 75.08 | 75,144 | -0.68(-0.90%) |
Mar 10, 2014 | 75.68 | 75.86 | 75.50 | 75.76 | 31,896 | -0.45(-0.59%) |
Mar 07, 2014 | 75.66 | 76.28 | 75.45 | 76.21 | 67,230 | -0.07(-0.09%) |
Mar 06, 2014 | 76.24 | 76.46 | 75.59 | 76.28 | 163,333 | +0.94(+1.25%) |
Mar 05, 2014 | 75.44 | 75.65 | 75.10 | 75.34 | 166,240 | +0.86(+1.15%) |
Mar 04, 2014 | 73.33 | 74.63 | 73.27 | 74.48 | 136,237 | +1.41(+1.93%) |
Mar 03, 2014 | 72.86 | 73.20 | 72.70 | 73.07 | 52,320 | +0.57(+0.79%) |
Feb 28, 2014 | 72.75 | 72.82 | 72.41 | 72.50 | 44,748 | +0.12(+0.17%) |
Feb 27, 2014 | 72.32 | 72.75 | 72.14 | 72.38 | 44,441 | +1.16(+1.63%) |
Feb 26, 2014 | 71.48 | 71.61 | 70.93 | 71.22 | 37,015 | -0.48(-0.67%) |
Feb 25, 2014 | 71.86 | 72.11 | 71.48 | 71.70 | 133,178 | -0.75(-1.04%) |
Feb 24, 2014 | 72.34 | 72.66 | 72.23 | 72.45 | 72,907 | +0.27(+0.37%) |
Feb 21, 2014 | 72.06 | 72.43 | 72.04 | 72.18 | 68,386 | +0.34(+0.47%) |
Feb 20, 2014 | 71.87 | 72.00 | 71.65 | 71.84 | 117,503 | +0.41(+0.57%) |
Feb 19, 2014 | 72.02 | 72.13 | 71.35 | 71.43 | 42,770 | -0.30(-0.42%) |
Feb 18, 2014 | 71.92 | 72.13 | 71.72 | 71.73 | 99,012 | -0.09(-0.13%) |
Feb 14, 2014 | 72.16 | 71.82 | 71.82 | 71.82 | 39,700 | +0.40(+0.56%) |
Feb 13, 2014 | 70.79 | 71.50 | 70.66 | 71.42 | 87,514 | +0.43(+0.61%) |
Feb 12, 2014 | 70.63 | 71.26 | 70.44 | 70.99 | 88,011 | +0.79(+1.13%) |
Feb 11, 2014 | 70.20 | 70.41 | 69.96 | 70.20 | 90,033 | +0.28(+0.41%) |
Feb 10, 2014 | 70.12 | 70.26 | 69.89 | 69.92 | 253,073 | +0.59(+0.84%) |
Feb 07, 2014 | 69.40 | 69.53 | 69.16 | 69.33 | 95,005 | -0.07(-0.10%) |
Feb 06, 2014 | 69.49 | 69.62 | 69.23 | 69.40 | 47,679 | +0.09(+0.13%) |
Feb 05, 2014 | 69.70 | 69.80 | 69.14 | 69.31 | 103,845 | +0.82(+1.20%) |
Feb 04, 2014 | 68.42 | 68.80 | 67.90 | 68.49 | 65,178 | +0.09(+0.13%) |
Feb 03, 2014 | 69.15 | 69.24 | 68.40 | 68.40 | 55,292 | -0.30(-0.44%) |
Jan 31, 2014 | 68.92 | 69.12 | 68.35 | 68.70 | 102,191 | -0.30(-0.43%) |
Jan 30, 2014 | 69.41 | 69.52 | 68.90 | 69.00 | 233,974 | -0.82(-1.17%) |
Jan 29, 2014 | 69.89 | 70.00 | 69.07 | 69.82 | 105,803 | -0.23(-0.33%) |
Jan 28, 2014 | 70.31 | 70.31 | 69.74 | 70.05 | 101,630 | -0.42(-0.60%) |
Jan 27, 2014 | 71.23 | 71.29 | 70.47 | 70.47 | 56,779 | -1.16(-1.62%) |
Jan 24, 2014 | 72.41 | 72.60 | 71.59 | 71.63 | 82,277 | -1.11(-1.53%) |
Jan 23, 2014 | 72.76 | 73.12 | 72.49 | 72.74 | 73,785 | -0.12(-0.16%) |
Jan 22, 2014 | 73.03 | 73.20 | 72.86 | 72.86 | 74,760 | -0.07(-0.10%) |
Jan 21, 2014 | 72.43 | 73.22 | 72.35 | 72.93 | 69,590 | -0.02(-0.03%) |
Jan 17, 2014 | 72.82 | 72.95 | 72.95 | 72.95 | 31,200 | +0.37(+0.51%) |
Jan 16, 2014 | 72.34 | 72.91 | 72.17 | 72.58 | 104,069 | +0.05(+0.07%) |
Jan 15, 2014 | 71.87 | 73.00 | 71.87 | 72.53 | 60,479 | +0.66(+0.92%) |
Jan 14, 2014 | 72.12 | 72.41 | 71.83 | 71.87 | 35,759 | -0.25(-0.35%) |
Jan 13, 2014 | 72.40 | 72.50 | 72.06 | 72.12 | 89,019 | -0.41(-0.57%) |
Jan 10, 2014 | 72.00 | 72.99 | 71.78 | 72.53 | 32,093 | +0.65(+0.90%) |
Jan 09, 2014 | 71.88 | 72.17 | 71.83 | 71.88 | 15,710 | +0.06(+0.08%) |
Jan 08, 2014 | 71.86 | 72.33 | 71.62 | 71.82 | 57,264 | -0.51(-0.71%) |
Jan 07, 2014 | 71.72 | 72.62 | 71.72 | 72.33 | 97,747 | +0.25(+0.35%) |
Jan 06, 2014 | 71.79 | 72.14 | 71.43 | 72.08 | 24,510 | +0.96(+1.35%) |
Jan 03, 2014 | 71.06 | 71.56 | 71.03 | 71.12 | 25,720 | +0.19(+0.27%) |
Jan 02, 2014 | 70.89 | 71.50 | 70.86 | 70.93 | 43,874 | +1.31(+1.88%) |
Dec 31, 2013 | 69.20 | 69.62 | 69.62 | 69.62 | 47,100 | +0.36(+0.52%) |
Dec 30, 2013 | 69.80 | 69.92 | 69.14 | 69.26 | 47,033 | -0.24(-0.35%) |
Dec 27, 2013 | 69.50 | 70.00 | 69.30 | 69.50 | 42,003 | +1.08(+1.58%) |
Dec 26, 2013 | 68.77 | 68.79 | 68.31 | 68.42 | 23,931 | +0.43(+0.63%) |
Dec 24, 2013 | 67.89 | 67.99 | 67.60 | 67.99 | 33,137 | -0.09(-0.13%) |
Dec 23, 2013 | 68.17 | 68.25 | 67.68 | 68.08 | 70,702 | -0.20(-0.29%) |
Dec 20, 2013 | 68.22 | 68.45 | 67.96 | 68.28 | 119,169 | +0.30(+0.44%) |
Dec 19, 2013 | 68.22 | 68.32 | 67.86 | 67.98 | 95,304 | -0.33(-0.48%) |
Dec 18, 2013 | 68.98 | 69.07 | 68.10 | 68.31 | 203,944 | +0.02(+0.03%) |
Dec 17, 2013 | 69.56 | 69.72 | 68.20 | 68.29 | 76,759 | -1.64(-2.35%) |
Dec 16, 2013 | 70.12 | 70.29 | 69.67 | 69.93 | 29,651 | -0.05(-0.07%) |
Dec 13, 2013 | 70.57 | 70.57 | 69.86 | 69.98 | 31,527 | -0.13(-0.19%) |
Dec 12, 2013 | 70.52 | 70.54 | 69.68 | 70.11 | 65,449 | -2.02(-2.80%) |
Dec 11, 2013 | 72.28 | 72.32 | 71.93 | 72.13 | 17,351 | +0.07(+0.10%) |
Dec 10, 2013 | 72.44 | 72.54 | 71.60 | 72.06 | 41,669 | +0.19(+0.26%) |
Dec 09, 2013 | 72.14 | 72.31 | 71.72 | 71.87 | 16,221 | +0.18(+0.25%) |
Dec 06, 2013 | 72.18 | 72.22 | 71.49 | 71.69 | 33,613 | -0.24(-0.33%) |
Dec 05, 2013 | 71.14 | 72.01 | 71.09 | 71.93 | 34,427 | +0.84(+1.18%) |
Dec 04, 2013 | 70.31 | 71.51 | 70.18 | 71.09 | 35,258 | +1.20(+1.72%) |
Dec 03, 2013 | 69.50 | 69.92 | 69.42 | 69.89 | 52,071 | +0.47(+0.68%) |
Dec 02, 2013 | 70.17 | 70.17 | 69.37 | 69.42 | 42,017 | -0.74(-1.05%) |
Nov 29, 2013 | 70.47 | 70.65 | 70.08 | 70.16 | 28,885 | +0.09(+0.13%) |
Nov 27, 2013 | 70.67 | 70.74 | 69.84 | 70.07 | 58,618 | +0.03(+0.04%) |
Nov 26, 2013 | 70.09 | 70.34 | 69.68 | 70.04 | 60,386 | -0.30(-0.43%) |
Nov 25, 2013 | 70.18 | 70.77 | 70.13 | 70.34 | 50,730 | +0.62(+0.89%) |
Nov 22, 2013 | 70.39 | 70.50 | 69.71 | 69.72 | 108,706 | -0.19(-0.27%) |
Nov 21, 2013 | 70.00 | 70.15 | 69.64 | 69.91 | 57,845 | +0.39(+0.56%) |
Nov 20, 2013 | 69.96 | 70.36 | 69.35 | 69.52 | 78,433 | -0.89(-1.26%) |
Nov 19, 2013 | 70.10 | 70.97 | 70.09 | 70.41 | 32,154 | +0.39(+0.56%) |
Nov 18, 2013 | 70.73 | 70.83 | 69.96 | 70.02 | 66,029 | -1.57(-2.19%) |
Nov 15, 2013 | 71.20 | 71.70 | 70.58 | 71.59 | 61,048 | -0.56(-0.78%) |
Nov 14, 2013 | 71.93 | 72.44 | 71.93 | 72.15 | 24,912 | -0.18(-0.25%) |
Nov 12, 2013 | 72.89 | 72.89 | 72.16 | 72.33 | 21,650 | -1.29(-1.75%) |
Nov 11, 2013 | 73.21 | 73.82 | 73.11 | 73.62 | 13,849 | -0.54(-0.73%) |
Nov 08, 2013 | 73.98 | 74.21 | 73.76 | 74.16 | 20,457 | -0.29(-0.39%) |
Nov 07, 2013 | 73.89 | 74.69 | 73.86 | 74.45 | 24,749 | -0.05(-0.07%) |
Nov 06, 2013 | 74.07 | 74.71 | 74.07 | 74.50 | 36,966 | +1.26(+1.72%) |
Nov 05, 2013 | 72.41 | 73.73 | 72.39 | 73.24 | 395,941 | +0.08(+0.11%) |
Nov 04, 2013 | 72.72 | 73.25 | 72.71 | 73.16 | 45,846 | +0.80(+1.11%) |