Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.86 | 75.22 | 75.22 | 75.22 | 1,142,779 | +0.59(+0.79%) |
Aug 28, 2014 | 74.34 | 74.74 | 73.81 | 74.63 | 459,601 | +0.05(+0.07%) |
Aug 27, 2014 | 74.76 | 74.90 | 74.41 | 74.58 | 693,575 | -0.18(-0.24%) |
Aug 26, 2014 | 74.96 | 75.22 | 74.71 | 74.76 | 563,815 | -0.18(-0.24%) |
Aug 25, 2014 | 75.04 | 75.22 | 74.77 | 74.94 | 653,533 | +0.16(+0.22%) |
Aug 22, 2014 | 74.96 | 75.21 | 74.69 | 74.78 | 762,575 | -0.49(-0.66%) |
Aug 21, 2014 | 75.33 | 75.56 | 74.80 | 75.27 | 823,211 | +0.02(+0.02%) |
Aug 20, 2014 | 74.89 | 75.50 | 74.89 | 75.26 | 1,115,794 | +0.38(+0.51%) |
Aug 19, 2014 | 74.51 | 75.23 | 74.34 | 74.88 | 1,479,829 | +0.55(+0.74%) |
Aug 18, 2014 | 74.16 | 74.81 | 74.08 | 74.33 | 1,161,094 | +0.52(+0.70%) |
Aug 15, 2014 | 74.30 | 74.30 | 73.25 | 73.81 | 1,014,468 | -0.21(-0.29%) |
Aug 14, 2014 | 73.54 | 74.09 | 73.42 | 74.02 | 864,197 | +0.55(+0.75%) |
Aug 13, 2014 | 73.32 | 73.66 | 73.09 | 73.47 | 694,858 | +0.69(+0.95%) |
Aug 12, 2014 | 72.70 | 73.28 | 72.64 | 72.78 | 858,485 | -0.12(-0.17%) |
Aug 11, 2014 | 72.81 | 73.39 | 72.67 | 72.91 | 975,029 | +0.37(+0.51%) |
Aug 08, 2014 | 71.52 | 72.54 | 71.29 | 72.54 | 986,606 | +1.13(+1.58%) |
Aug 07, 2014 | 71.66 | 72.03 | 71.17 | 71.41 | 945,885 | +0.16(+0.23%) |
Aug 06, 2014 | 71.04 | 71.63 | 70.71 | 71.24 | 1,596,570 | -0.21(-0.29%) |
Aug 05, 2014 | 71.95 | 72.50 | 71.04 | 71.45 | 1,542,684 | -0.86(-1.18%) |
Aug 04, 2014 | 72.09 | 72.42 | 71.43 | 72.31 | 1,331,804 | +0.41(+0.57%) |
Aug 01, 2014 | 71.50 | 72.30 | 71.22 | 71.89 | 1,605,475 | +0.00(+0.00%) |
Jul 31, 2014 | 73.14 | 73.14 | 71.86 | 71.89 | 1,557,151 | -1.59(-2.16%) |
Jul 30, 2014 | 73.59 | 73.75 | 72.81 | 73.48 | 1,436,338 | +0.02(+0.03%) |
Jul 29, 2014 | 74.39 | 74.72 | 73.34 | 73.46 | 2,044,301 | -1.08(-1.44%) |
Jul 28, 2014 | 74.61 | 75.02 | 74.23 | 74.53 | 1,697,502 | -0.09(-0.12%) |
Jul 25, 2014 | 71.66 | 74.79 | 71.52 | 74.62 | 4,299,856 | +4.73(+6.76%) |
Jul 24, 2014 | 70.82 | 71.16 | 69.81 | 69.90 | 1,853,512 | -1.11(-1.56%) |
Jul 23, 2014 | 70.95 | 71.45 | 70.60 | 71.01 | 1,121,103 | +0.03(+0.05%) |
Jul 22, 2014 | 70.93 | 71.16 | 70.84 | 70.97 | 906,917 | +0.42(+0.59%) |
Jul 21, 2014 | 69.91 | 70.72 | 69.74 | 70.55 | 830,840 | +0.52(+0.74%) |
Jul 18, 2014 | 70.16 | 70.32 | 69.83 | 70.04 | 1,526,396 | +0.15(+0.21%) |
Jul 17, 2014 | 70.48 | 70.69 | 69.81 | 69.89 | 1,459,831 | -1.03(-1.45%) |
Jul 16, 2014 | 70.73 | 71.12 | 70.46 | 70.92 | 1,281,207 | +0.50(+0.71%) |
Jul 15, 2014 | 71.02 | 71.02 | 70.21 | 70.41 | 1,412,043 | -0.61(-0.86%) |
Jul 14, 2014 | 71.19 | 71.34 | 70.88 | 71.02 | 1,203,651 | +0.41(+0.58%) |
Jul 11, 2014 | 70.72 | 70.97 | 70.41 | 70.61 | 1,009,773 | -0.16(-0.23%) |
Jul 10, 2014 | 70.78 | 71.09 | 70.55 | 70.78 | 1,317,085 | -0.85(-1.18%) |
Jul 09, 2014 | 71.73 | 72.01 | 71.41 | 71.62 | 622,133 | +0.05(+0.07%) |
Jul 08, 2014 | 72.07 | 72.30 | 71.28 | 71.57 | 976,505 | -0.88(-1.21%) |
Jul 07, 2014 | 72.79 | 72.79 | 72.18 | 72.45 | 1,534,203 | -0.43(-0.59%) |
Jul 03, 2014 | 72.50 | 72.88 | 72.88 | 72.88 | 744,661 | +0.67(+0.92%) |
Jul 02, 2014 | 72.39 | 72.71 | 72.08 | 72.21 | 635,414 | -0.10(-0.14%) |
Jul 01, 2014 | 72.45 | 72.91 | 72.28 | 72.31 | 889,233 | +0.12(+0.16%) |
Jun 30, 2014 | 72.35 | 72.56 | 71.98 | 72.20 | 842,291 | -0.18(-0.25%) |
Jun 27, 2014 | 71.66 | 72.40 | 71.44 | 72.38 | 1,329,055 | +0.64(+0.89%) |
Jun 26, 2014 | 72.14 | 72.21 | 71.13 | 71.74 | 749,242 | -0.27(-0.38%) |
Jun 25, 2014 | 71.82 | 72.62 | 71.68 | 72.01 | 775,241 | +0.18(+0.25%) |
Jun 24, 2014 | 72.40 | 72.86 | 71.79 | 71.83 | 830,461 | -0.90(-1.24%) |
Jun 23, 2014 | 73.10 | 73.13 | 72.41 | 72.73 | 810,717 | -0.45(-0.62%) |
Jun 20, 2014 | 72.77 | 73.21 | 72.47 | 73.19 | 2,382,955 | +0.53(+0.72%) |
Jun 19, 2014 | 72.65 | 72.83 | 72.23 | 72.66 | 716,761 | +0.09(+0.12%) |
Jun 18, 2014 | 72.22 | 72.68 | 71.64 | 72.57 | 709,952 | +0.24(+0.33%) |
Jun 17, 2014 | 71.78 | 72.43 | 71.23 | 72.33 | 764,803 | +0.18(+0.25%) |
Jun 16, 2014 | 71.58 | 72.16 | 71.44 | 72.15 | 822,520 | +0.48(+0.68%) |
Jun 13, 2014 | 71.55 | 71.83 | 71.29 | 71.66 | 939,729 | +0.04(+0.06%) |
Jun 12, 2014 | 71.77 | 71.89 | 71.33 | 71.62 | 1,158,284 | -0.28(-0.39%) |
Jun 11, 2014 | 72.19 | 72.19 | 71.57 | 71.90 | 716,063 | -0.64(-0.88%) |
Jun 10, 2014 | 72.49 | 72.54 | 72.14 | 72.54 | 630,894 | +0.31(+0.43%) |
Jun 06, 2014 | 72.02 | 72.43 | 72.00 | 72.23 | 952,471 | +0.23(+0.32%) |
Jun 05, 2014 | 71.20 | 72.15 | 70.73 | 72.00 | 1,441,658 | +1.21(+1.71%) |
Jun 04, 2014 | 71.05 | 71.49 | 70.78 | 70.79 | 954,900 | -0.43(-0.60%) |
Jun 03, 2014 | 71.59 | 71.69 | 71.10 | 71.22 | 675,850 | -0.72(-0.99%) |
Jun 02, 2014 | 71.60 | 72.07 | 71.07 | 71.94 | 876,065 | +0.08(+0.11%) |
May 30, 2014 | 71.61 | 71.97 | 71.32 | 71.85 | 1,823,408 | +0.18(+0.25%) |
May 29, 2014 | 71.87 | 72.14 | 71.11 | 71.67 | 775,450 | -0.18(-0.25%) |
May 28, 2014 | 71.89 | 72.03 | 71.58 | 71.85 | 641,260 | +0.00(+0.00%) |
May 27, 2014 | 71.94 | 72.40 | 71.61 | 71.85 | 882,286 | +0.12(+0.17%) |
May 23, 2014 | 70.78 | 71.73 | 71.73 | 71.73 | 1,176,594 | +0.86(+1.21%) |
May 22, 2014 | 70.72 | 71.43 | 70.63 | 70.87 | 525,331 | +0.02(+0.02%) |
May 21, 2014 | 70.07 | 70.89 | 70.03 | 70.86 | 1,081,223 | +1.09(+1.56%) |
May 20, 2014 | 70.84 | 71.01 | 69.31 | 69.77 | 1,454,763 | -1.31(-1.84%) |
May 19, 2014 | 70.36 | 71.17 | 70.14 | 71.08 | 1,004,586 | +0.62(+0.89%) |
May 16, 2014 | 69.98 | 70.51 | 69.53 | 70.46 | 993,715 | +0.58(+0.84%) |
May 15, 2014 | 70.32 | 70.47 | 69.21 | 69.87 | 1,244,216 | -0.65(-0.92%) |
May 14, 2014 | 71.43 | 71.64 | 70.50 | 70.52 | 924,689 | -1.00(-1.40%) |
May 13, 2014 | 71.83 | 71.94 | 71.46 | 71.52 | 831,719 | -0.30(-0.42%) |
May 12, 2014 | 71.24 | 72.15 | 71.24 | 71.83 | 1,303,487 | +0.86(+1.20%) |
May 09, 2014 | 70.93 | 71.03 | 70.35 | 70.97 | 687,135 | -0.06(-0.08%) |
May 08, 2014 | 70.59 | 71.61 | 70.44 | 71.03 | 985,316 | +0.21(+0.29%) |
May 07, 2014 | 70.33 | 70.88 | 69.88 | 70.83 | 1,452,819 | +0.79(+1.13%) |
May 06, 2014 | 70.29 | 70.50 | 69.93 | 70.04 | 596,401 | -0.44(-0.63%) |
May 05, 2014 | 70.31 | 70.73 | 69.96 | 70.48 | 1,001,221 | -0.16(-0.23%) |
May 02, 2014 | 70.85 | 71.28 | 70.46 | 70.64 | 1,018,317 | -0.05(-0.07%) |
May 01, 2014 | 70.45 | 71.12 | 70.29 | 70.69 | 1,448,207 | +0.08(+0.12%) |
Apr 30, 2014 | 69.74 | 70.70 | 69.39 | 70.61 | 1,431,909 | +0.88(+1.26%) |
Apr 29, 2014 | 69.75 | 69.92 | 69.01 | 69.73 | 1,876,914 | +0.46(+0.66%) |
Apr 28, 2014 | 70.31 | 70.58 | 68.61 | 69.27 | 2,707,988 | -0.80(-1.14%) |
Apr 25, 2014 | 70.36 | 70.37 | 69.16 | 70.07 | 2,390,459 | -0.25(-0.35%) |
Apr 24, 2014 | 69.06 | 70.71 | 68.92 | 70.32 | 4,962,118 | +2.54(+3.75%) |
Apr 23, 2014 | 67.87 | 68.07 | 67.36 | 67.78 | 3,018,832 | +0.58(+0.87%) |
Apr 22, 2014 | 67.24 | 67.82 | 66.87 | 67.19 | 1,620,411 | +0.09(+0.13%) |
Apr 21, 2014 | 67.03 | 67.32 | 66.69 | 67.10 | 1,022,383 | -0.25(-0.37%) |
Apr 17, 2014 | 67.19 | 67.35 | 67.35 | 67.35 | 2,167,327 | +0.36(+0.54%) |
Apr 16, 2014 | 66.45 | 67.02 | 65.86 | 66.99 | 2,031,397 | +1.04(+1.57%) |
Apr 15, 2014 | 64.49 | 66.00 | 64.47 | 65.95 | 2,144,815 | +1.58(+2.45%) |
Apr 14, 2014 | 64.40 | 64.49 | 63.90 | 64.37 | 1,355,014 | +0.59(+0.93%) |
Apr 11, 2014 | 64.06 | 64.32 | 62.40 | 63.78 | 1,567,602 | -0.67(-1.03%) |
Apr 10, 2014 | 65.77 | 66.32 | 64.45 | 64.45 | 1,152,636 | -1.56(-2.37%) |
Apr 09, 2014 | 64.98 | 66.14 | 64.86 | 66.01 | 1,967,841 | +1.17(+1.80%) |
Apr 08, 2014 | 64.96 | 65.38 | 64.42 | 64.84 | 2,120,656 | -0.19(-0.29%) |
Apr 07, 2014 | 66.19 | 66.36 | 64.76 | 65.03 | 1,459,310 | -1.36(-2.04%) |
Apr 04, 2014 | 67.16 | 67.55 | 66.21 | 66.39 | 1,295,989 | -0.71(-1.05%) |
Apr 03, 2014 | 67.49 | 67.55 | 67.01 | 67.09 | 1,015,716 | -0.18(-0.27%) |
Apr 02, 2014 | 67.36 | 67.61 | 67.16 | 67.27 | 1,512,407 | +0.04(+0.06%) |
Apr 01, 2014 | 66.69 | 67.43 | 66.69 | 67.23 | 1,702,749 | +0.44(+0.66%) |
Mar 31, 2014 | 66.59 | 66.87 | 66.24 | 66.79 | 1,265,512 | +0.45(+0.68%) |
Mar 28, 2014 | 65.14 | 66.39 | 65.05 | 66.34 | 1,408,509 | +1.32(+2.04%) |
Mar 27, 2014 | 65.28 | 65.41 | 64.54 | 65.01 | 816,859 | -0.27(-0.42%) |
Mar 26, 2014 | 66.42 | 66.59 | 65.27 | 65.28 | 864,926 | -0.76(-1.15%) |
Mar 25, 2014 | 65.52 | 66.18 | 65.35 | 66.04 | 1,148,330 | +0.81(+1.25%) |
Mar 24, 2014 | 65.50 | 65.91 | 64.87 | 65.23 | 864,674 | -0.30(-0.46%) |
Mar 21, 2014 | 66.31 | 66.39 | 65.23 | 65.53 | 2,713,674 | -0.21(-0.31%) |
Mar 20, 2014 | 65.16 | 65.79 | 64.69 | 65.74 | 1,542,938 | +0.35(+0.53%) |
Mar 19, 2014 | 66.25 | 66.35 | 64.99 | 65.39 | 1,312,860 | -0.51(-0.77%) |
Mar 18, 2014 | 66.13 | 66.28 | 65.79 | 65.90 | 1,143,325 | -0.17(-0.26%) |
Mar 17, 2014 | 65.40 | 66.20 | 65.28 | 66.07 | 1,517,763 | +1.11(+1.71%) |
Mar 14, 2014 | 64.92 | 65.63 | 64.91 | 64.96 | 1,844,601 | -0.06(-0.09%) |
Mar 13, 2014 | 66.07 | 66.58 | 64.73 | 65.02 | 1,781,111 | -1.21(-1.82%) |
Mar 12, 2014 | 66.59 | 66.81 | 65.88 | 66.23 | 2,110,323 | -0.75(-1.12%) |
Mar 11, 2014 | 68.02 | 68.20 | 66.90 | 66.98 | 1,531,774 | -0.35(-0.53%) |
Mar 10, 2014 | 67.57 | 67.74 | 66.87 | 67.33 | 900,202 | -0.50(-0.74%) |
Mar 07, 2014 | 67.47 | 67.97 | 67.18 | 67.83 | 1,489,870 | +0.52(+0.77%) |
Mar 06, 2014 | 67.22 | 67.50 | 67.12 | 67.32 | 742,878 | +0.28(+0.42%) |
Mar 05, 2014 | 67.44 | 67.53 | 66.92 | 67.04 | 1,423,369 | -0.38(-0.56%) |
Mar 04, 2014 | 67.87 | 68.09 | 67.17 | 67.41 | 1,394,904 | +0.21(+0.31%) |
Mar 03, 2014 | 67.10 | 67.64 | 66.84 | 67.21 | 1,252,657 | -1.06(-1.55%) |
Feb 28, 2014 | 68.33 | 68.86 | 67.86 | 68.27 | 1,618,752 | +0.07(+0.11%) |
Feb 27, 2014 | 67.26 | 68.36 | 67.17 | 68.19 | 1,537,887 | +0.78(+1.16%) |
Feb 26, 2014 | 67.18 | 67.82 | 67.09 | 67.41 | 1,060,713 | +0.24(+0.35%) |
Feb 25, 2014 | 67.38 | 67.84 | 67.09 | 67.18 | 1,138,606 | -0.30(-0.45%) |
Feb 24, 2014 | 67.41 | 67.98 | 67.20 | 67.48 | 1,383,100 | +0.28(+0.42%) |
Feb 21, 2014 | 66.99 | 67.38 | 66.72 | 67.20 | 1,613,395 | +0.25(+0.38%) |
Feb 20, 2014 | 66.50 | 67.15 | 66.20 | 66.95 | 1,310,622 | +0.63(+0.95%) |
Feb 19, 2014 | 66.60 | 67.27 | 66.27 | 66.31 | 1,099,042 | -0.51(-0.76%) |
Feb 18, 2014 | 66.88 | 67.08 | 66.27 | 66.82 | 1,522,821 | -0.03(-0.05%) |
Feb 14, 2014 | 66.34 | 66.85 | 66.85 | 66.85 | 870,190 | +0.60(+0.91%) |
Feb 13, 2014 | 65.89 | 66.44 | 65.65 | 66.25 | 1,626,314 | -0.02(-0.04%) |
Feb 12, 2014 | 65.87 | 66.58 | 65.86 | 66.28 | 1,619,140 | +0.50(+0.76%) |
Feb 11, 2014 | 64.83 | 66.15 | 64.83 | 65.78 | 1,786,506 | +0.86(+1.33%) |
Feb 10, 2014 | 64.83 | 65.24 | 64.77 | 64.91 | 1,668,204 | +0.13(+0.20%) |
Feb 07, 2014 | 63.14 | 64.87 | 63.11 | 64.78 | 1,916,413 | +1.92(+3.06%) |
Feb 06, 2014 | 62.42 | 63.13 | 62.28 | 62.86 | 1,428,066 | +0.67(+1.07%) |
Feb 05, 2014 | 62.45 | 62.81 | 61.66 | 62.19 | 2,282,517 | -0.38(-0.60%) |
Feb 04, 2014 | 62.43 | 62.75 | 61.95 | 62.57 | 1,677,409 | +0.39(+0.62%) |
Feb 03, 2014 | 64.13 | 64.59 | 62.14 | 62.19 | 2,354,902 | -1.45(-2.27%) |
Jan 31, 2014 | 63.05 | 64.07 | 62.63 | 63.63 | 2,696,199 | -0.39(-0.60%) |
Jan 30, 2014 | 64.43 | 64.60 | 63.72 | 64.02 | 1,344,291 | -0.13(-0.20%) |
Jan 29, 2014 | 63.67 | 64.80 | 63.47 | 64.15 | 2,391,018 | +0.08(+0.13%) |
Jan 28, 2014 | 63.58 | 64.13 | 63.46 | 64.07 | 2,073,076 | +0.48(+0.75%) |
Jan 27, 2014 | 64.17 | 64.33 | 62.64 | 63.59 | 2,876,271 | -0.38(-0.59%) |
Jan 24, 2014 | 66.55 | 68.04 | 63.71 | 63.97 | 5,242,501 | -2.14(-3.23%) |
Jan 23, 2014 | 66.18 | 66.41 | 65.63 | 66.11 | 2,349,860 | -0.43(-0.64%) |
Jan 22, 2014 | 66.57 | 66.83 | 66.40 | 66.53 | 1,373,145 | -0.06(-0.09%) |
Jan 21, 2014 | 66.94 | 67.13 | 66.24 | 66.59 | 2,514,998 | -0.14(-0.21%) |
Jan 17, 2014 | 67.55 | 66.73 | 66.73 | 66.73 | 2,658,376 | -1.00(-1.48%) |
Jan 16, 2014 | 67.87 | 68.19 | 67.65 | 67.73 | 2,197,288 | -0.12(-0.18%) |
Jan 15, 2014 | 67.58 | 68.42 | 67.58 | 67.86 | 1,545,563 | +0.28(+0.41%) |
Jan 14, 2014 | 66.88 | 67.95 | 66.76 | 67.58 | 2,642,912 | +1.69(+2.56%) |
Jan 13, 2014 | 66.63 | 66.83 | 65.79 | 65.89 | 1,568,109 | -1.04(-1.56%) |
Jan 10, 2014 | 66.03 | 67.14 | 65.82 | 66.94 | 1,906,019 | +0.92(+1.39%) |
Jan 09, 2014 | 66.02 | 66.49 | 65.56 | 66.02 | 1,998,364 | +0.18(+0.27%) |
Jan 08, 2014 | 65.79 | 66.40 | 65.64 | 65.84 | 2,104,881 | +0.08(+0.13%) |
Jan 07, 2014 | 65.47 | 65.98 | 64.96 | 65.75 | 1,806,815 | +0.28(+0.43%) |
Jan 06, 2014 | 66.39 | 66.47 | 65.40 | 65.47 | 1,362,084 | -0.61(-0.92%) |
Jan 03, 2014 | 66.07 | 66.51 | 65.94 | 66.08 | 1,063,092 | +0.16(+0.25%) |
Jan 02, 2014 | 66.24 | 66.42 | 65.51 | 65.92 | 869,867 | -0.42(-0.63%) |
Dec 31, 2013 | 66.80 | 66.34 | 66.34 | 66.34 | 1,186,933 | -0.46(-0.69%) |
Dec 30, 2013 | 66.59 | 66.84 | 66.51 | 66.80 | 1,521,325 | +0.20(+0.30%) |
Dec 27, 2013 | 66.63 | 66.68 | 66.46 | 66.60 | 1,378,166 | -0.02(-0.04%) |
Dec 26, 2013 | 66.53 | 66.71 | 66.22 | 66.62 | 1,519,303 | +0.32(+0.48%) |
Dec 24, 2013 | 66.69 | 66.83 | 66.10 | 66.30 | 848,358 | -0.25(-0.37%) |
Dec 23, 2013 | 66.83 | 67.03 | 66.30 | 66.55 | 1,931,922 | +0.32(+0.48%) |
Dec 20, 2013 | 66.45 | 66.85 | 66.17 | 66.23 | 2,955,773 | -0.14(-0.21%) |
Dec 19, 2013 | 66.21 | 66.68 | 66.14 | 66.37 | 2,261,372 | +0.15(+0.22%) |
Dec 18, 2013 | 66.08 | 66.51 | 64.99 | 66.22 | 2,262,431 | +0.64(+0.98%) |
Dec 17, 2013 | 65.95 | 66.20 | 65.47 | 65.58 | 1,450,996 | -0.21(-0.32%) |
Dec 16, 2013 | 66.25 | 66.61 | 65.70 | 65.79 | 2,195,560 | -0.37(-0.56%) |
Dec 13, 2013 | 66.44 | 66.73 | 65.76 | 66.16 | 1,211,200 | -0.06(-0.09%) |
Dec 12, 2013 | 66.00 | 66.62 | 65.24 | 66.22 | 3,294,676 | +0.99(+1.51%) |
Dec 11, 2013 | 66.13 | 66.43 | 64.92 | 65.24 | 2,425,168 | -1.12(-1.69%) |
Dec 10, 2013 | 66.48 | 66.84 | 66.19 | 66.35 | 1,431,854 | -0.16(-0.23%) |
Dec 09, 2013 | 66.25 | 66.68 | 66.12 | 66.51 | 1,063,287 | +0.16(+0.24%) |
Dec 06, 2013 | 66.37 | 66.90 | 66.21 | 66.35 | 1,165,195 | +0.77(+1.18%) |
Dec 05, 2013 | 65.24 | 65.86 | 65.19 | 65.58 | 1,735,478 | +0.15(+0.23%) |
Dec 04, 2013 | 64.94 | 66.26 | 64.84 | 65.43 | 1,436,953 | -0.19(-0.29%) |
Dec 03, 2013 | 65.27 | 65.74 | 65.08 | 65.62 | 1,811,858 | +0.24(+0.36%) |
Dec 02, 2013 | 66.90 | 67.04 | 65.28 | 65.38 | 1,755,764 | -1.53(-2.29%) |
Nov 29, 2013 | 66.53 | 67.08 | 66.21 | 66.91 | 742,717 | +0.30(+0.44%) |
Nov 27, 2013 | 66.37 | 66.85 | 66.22 | 66.62 | 1,411,097 | +0.16(+0.24%) |
Nov 26, 2013 | 66.59 | 66.92 | 66.02 | 66.46 | 2,565,542 | +0.16(+0.24%) |
Nov 25, 2013 | 67.69 | 67.82 | 66.17 | 66.30 | 1,583,944 | -1.15(-1.71%) |
Nov 22, 2013 | 66.82 | 67.53 | 66.04 | 67.45 | 1,357,182 | +0.52(+0.77%) |
Nov 21, 2013 | 66.79 | 67.41 | 66.71 | 66.94 | 1,453,746 | +0.20(+0.30%) |
Nov 20, 2013 | 67.69 | 67.74 | 66.58 | 66.74 | 1,454,548 | -0.50(-0.75%) |
Nov 19, 2013 | 67.84 | 68.13 | 67.07 | 67.24 | 1,329,394 | -0.78(-1.15%) |
Nov 18, 2013 | 68.24 | 69.06 | 67.78 | 68.02 | 1,818,088 | +0.08(+0.12%) |
Nov 15, 2013 | 67.41 | 68.08 | 67.27 | 67.94 | 1,895,293 | +0.56(+0.83%) |
Nov 14, 2013 | 67.70 | 67.87 | 67.29 | 67.38 | 1,827,089 | +0.12(+0.17%) |
Nov 12, 2013 | 67.34 | 67.65 | 66.88 | 67.27 | 1,193,334 | +0.17(+0.26%) |
Nov 11, 2013 | 66.44 | 67.51 | 66.37 | 67.09 | 1,083,281 | +0.60(+0.90%) |
Nov 08, 2013 | 66.39 | 66.99 | 66.12 | 66.49 | 2,101,947 | -0.14(-0.21%) |
Nov 07, 2013 | 66.25 | 67.96 | 66.19 | 66.63 | 3,913,515 | +0.38(+0.57%) |
Nov 06, 2013 | 65.19 | 66.26 | 64.89 | 66.25 | 1,717,865 | +1.69(+2.61%) |
Nov 05, 2013 | 65.36 | 65.37 | 64.44 | 64.57 | 1,568,856 | -0.90(-1.37%) |
Nov 04, 2013 | 65.17 | 65.53 | 64.94 | 65.47 | 884,649 | +0.48(+0.73%) |
Nov 01, 2013 | 65.22 | 65.33 | 64.27 | 64.99 | 906,227 | -0.03(-0.05%) |
Oct 31, 2013 | 64.44 | 65.19 | 63.71 | 65.02 | 1,280,921 | +0.30(+0.46%) |
Oct 30, 2013 | 65.75 | 66.02 | 64.66 | 64.73 | 2,093,193 | -0.94(-1.43%) |
Oct 29, 2013 | 64.60 | 65.70 | 64.49 | 65.66 | 1,996,680 | +1.22(+1.89%) |
Oct 28, 2013 | 64.62 | 64.64 | 64.17 | 64.45 | 1,666,776 | -0.06(-0.09%) |
Oct 25, 2013 | 63.87 | 64.53 | 63.43 | 64.50 | 2,078,700 | +0.58(+0.91%) |
Oct 24, 2013 | 63.09 | 63.99 | 62.65 | 63.92 | 1,602,291 | +1.12(+1.78%) |
Oct 23, 2013 | 63.53 | 63.57 | 62.30 | 62.80 | 3,113,338 | -0.80(-1.25%) |
Oct 22, 2013 | 63.71 | 63.88 | 62.94 | 63.60 | 3,011,848 | -0.11(-0.17%) |
Oct 21, 2013 | 63.43 | 63.97 | 63.35 | 63.71 | 2,605,504 | +0.27(+0.43%) |
Oct 18, 2013 | 61.60 | 63.66 | 61.18 | 63.43 | 5,504,591 | +2.29(+3.75%) |
Oct 17, 2013 | 62.58 | 62.97 | 60.94 | 61.14 | 7,452,824 | -1.96(-3.10%) |
Oct 16, 2013 | 65.47 | 65.72 | 62.00 | 63.10 | 16,673,451 | -10.49(-14.26%) |
Oct 15, 2013 | 75.03 | 75.31 | 73.35 | 73.59 | 2,099,157 | -1.70(-2.26%) |
Oct 14, 2013 | 74.43 | 75.31 | 73.99 | 75.29 | 901,440 | +0.23(+0.31%) |
Oct 11, 2013 | 74.11 | 75.22 | 74.04 | 75.06 | 760,055 | +0.86(+1.16%) |
Oct 10, 2013 | 73.44 | 74.20 | 73.26 | 74.20 | 891,636 | +1.52(+2.09%) |
Oct 09, 2013 | 73.30 | 73.35 | 72.30 | 72.68 | 1,371,082 | -0.39(-0.54%) |
Oct 08, 2013 | 73.91 | 74.38 | 72.88 | 73.07 | 1,347,693 | -0.95(-1.28%) |
Oct 07, 2013 | 74.36 | 74.73 | 73.97 | 74.02 | 1,095,817 | -0.91(-1.22%) |
Oct 04, 2013 | 74.81 | 75.26 | 74.73 | 74.93 | 1,100,337 | +0.23(+0.31%) |
Oct 03, 2013 | 74.79 | 75.13 | 73.94 | 74.70 | 1,359,440 | -0.37(-0.49%) |
Oct 02, 2013 | 75.46 | 75.78 | 74.76 | 75.07 | 1,995,719 | -0.86(-1.14%) |
Oct 01, 2013 | 75.00 | 76.26 | 74.90 | 75.93 | 1,785,781 | +1.46(+1.95%) |
Sep 27, 2013 | 73.99 | 74.69 | 73.85 | 74.48 | 780,533 | +0.07(+0.09%) |
Sep 26, 2013 | 73.98 | 74.58 | 73.79 | 74.41 | 742,737 | +0.61(+0.82%) |
Sep 25, 2013 | 74.14 | 74.11 | 73.54 | 73.80 | 1,172,183 | +0.15(+0.20%) |
Sep 24, 2013 | 73.19 | 74.29 | 73.19 | 73.65 | 1,131,587 | +0.43(+0.58%) |
Sep 23, 2013 | 74.00 | 74.00 | 72.63 | 73.23 | 1,013,851 | -0.87(-1.18%) |
Sep 20, 2013 | 74.99 | 75.51 | 73.96 | 74.10 | 1,210,941 | -1.13(-1.50%) |
Sep 19, 2013 | 75.42 | 75.93 | 75.17 | 75.22 | 764,884 | +0.01(+0.01%) |
Sep 18, 2013 | 73.88 | 75.31 | 73.23 | 75.22 | 1,218,531 | +1.51(+2.05%) |
Sep 17, 2013 | 73.71 | 74.03 | 73.47 | 73.70 | 746,736 | -0.01(-0.01%) |
Sep 16, 2013 | 74.23 | 74.43 | 73.67 | 73.71 | 946,845 | +0.33(+0.45%) |
Sep 13, 2013 | 73.57 | 73.78 | 72.91 | 73.38 | 576,244 | +0.02(+0.02%) |
Sep 12, 2013 | 73.65 | 73.83 | 73.09 | 73.37 | 1,005,055 | -0.18(-0.25%) |
Sep 11, 2013 | 73.53 | 73.88 | 73.15 | 73.55 | 1,134,890 | +0.03(+0.04%) |
Sep 10, 2013 | 72.96 | 73.62 | 72.72 | 73.51 | 1,038,501 | +1.06(+1.46%) |
Sep 09, 2013 | 72.05 | 72.79 | 72.03 | 72.45 | 538,395 | +0.71(+0.99%) |
Sep 06, 2013 | 71.60 | 72.64 | 70.62 | 71.75 | 845,426 | +0.50(+0.70%) |
Sep 05, 2013 | 70.72 | 71.47 | 70.60 | 71.24 | 665,981 | +0.46(+0.65%) |
Sep 04, 2013 | 70.34 | 71.17 | 70.30 | 70.78 | 875,873 | -0.10(-0.14%) |