Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 87.43 | 88.43 | 87.24 | 87.35 | 4,144,876 | -0.09(-0.10%) |
Sep 29, 2014 | 86.97 | 87.59 | 86.34 | 87.44 | 2,393,790 | -0.04(-0.05%) |
Sep 26, 2014 | 86.22 | 87.73 | 86.22 | 87.48 | 2,536,136 | +1.12(+1.30%) |
Sep 25, 2014 | 87.50 | 87.52 | 86.18 | 86.36 | 3,382,164 | -1.21(-1.38%) |
Sep 24, 2014 | 86.93 | 87.67 | 86.80 | 87.57 | 3,879,246 | +0.72(+0.83%) |
Sep 23, 2014 | 87.17 | 87.48 | 86.84 | 86.85 | 3,306,025 | -0.56(-0.65%) |
Sep 22, 2014 | 88.24 | 88.38 | 87.39 | 87.42 | 2,934,376 | -0.69(-0.79%) |
Sep 19, 2014 | 88.60 | 88.74 | 87.83 | 88.11 | 5,382,270 | -0.03(-0.04%) |
Sep 18, 2014 | 88.42 | 88.83 | 88.08 | 88.14 | 3,616,348 | -0.14(-0.16%) |
Sep 17, 2014 | 87.30 | 88.83 | 87.24 | 88.29 | 4,269,507 | +1.34(+1.54%) |
Sep 16, 2014 | 86.34 | 87.01 | 85.71 | 86.95 | 4,461,176 | +0.71(+0.82%) |
Sep 15, 2014 | 86.28 | 86.45 | 85.73 | 86.24 | 3,635,018 | +0.02(+0.03%) |
Sep 12, 2014 | 86.22 | 86.93 | 86.04 | 86.22 | 2,596,416 | -0.56(-0.65%) |
Sep 11, 2014 | 86.19 | 86.90 | 86.01 | 86.78 | 2,036,565 | +0.27(+0.31%) |
Sep 10, 2014 | 86.55 | 86.59 | 86.13 | 86.51 | 2,105,307 | -0.07(-0.08%) |
Sep 09, 2014 | 86.70 | 86.97 | 86.37 | 86.59 | 2,360,410 | +0.01(+0.01%) |
Sep 08, 2014 | 86.73 | 86.93 | 86.47 | 86.58 | 2,547,141 | -0.19(-0.21%) |
Sep 05, 2014 | 86.39 | 86.92 | 86.05 | 86.76 | 4,543,459 | +0.35(+0.41%) |
Sep 04, 2014 | 86.02 | 87.61 | 85.93 | 86.41 | 5,687,174 | +0.52(+0.61%) |
Sep 03, 2014 | 85.94 | 86.51 | 85.53 | 85.89 | 3,527,477 | +0.31(+0.37%) |
Sep 02, 2014 | 85.16 | 85.85 | 84.99 | 85.57 | 4,003,023 | +0.76(+0.89%) |
Aug 29, 2014 | 84.62 | 84.81 | 84.81 | 84.81 | 2,403,552 | +0.19(+0.22%) |
Aug 28, 2014 | 84.65 | 84.72 | 84.23 | 84.63 | 2,217,203 | -0.21(-0.25%) |
Aug 27, 2014 | 84.98 | 85.12 | 84.49 | 84.84 | 2,364,111 | +0.19(+0.23%) |
Aug 26, 2014 | 85.03 | 85.06 | 84.29 | 84.64 | 3,985,169 | -0.06(-0.08%) |
Aug 25, 2014 | 85.16 | 85.18 | 84.57 | 84.71 | 2,924,447 | -0.10(-0.12%) |
Aug 22, 2014 | 84.82 | 85.22 | 84.66 | 84.81 | 2,875,829 | -0.07(-0.09%) |
Aug 21, 2014 | 85.09 | 85.24 | 84.52 | 84.89 | 2,932,101 | +0.23(+0.27%) |
Aug 20, 2014 | 83.94 | 84.89 | 83.71 | 84.65 | 4,340,231 | +0.95(+1.13%) |
Aug 19, 2014 | 83.71 | 84.00 | 83.51 | 83.71 | 2,940,374 | +0.48(+0.58%) |
Aug 18, 2014 | 82.38 | 83.45 | 82.07 | 83.23 | 4,762,164 | +1.44(+1.76%) |
Aug 15, 2014 | 81.92 | 82.00 | 81.12 | 81.78 | 3,642,472 | +0.21(+0.26%) |
Aug 14, 2014 | 80.92 | 81.57 | 80.86 | 81.57 | 3,323,316 | +0.93(+1.15%) |
Aug 13, 2014 | 80.14 | 80.74 | 80.07 | 80.64 | 2,667,539 | +0.72(+0.90%) |
Aug 12, 2014 | 80.04 | 80.32 | 79.60 | 79.92 | 3,328,985 | +0.08(+0.10%) |
Aug 11, 2014 | 79.47 | 80.44 | 79.38 | 79.84 | 3,771,724 | +0.75(+0.94%) |
Aug 08, 2014 | 78.10 | 79.07 | 77.82 | 79.10 | 3,012,247 | +0.93(+1.19%) |
Aug 07, 2014 | 78.58 | 78.95 | 78.00 | 78.17 | 2,918,406 | -0.02(-0.03%) |
Aug 06, 2014 | 77.89 | 78.60 | 77.59 | 78.19 | 4,109,215 | -0.36(-0.46%) |
Aug 05, 2014 | 78.48 | 79.18 | 78.10 | 78.55 | 3,935,162 | -0.26(-0.34%) |
Aug 04, 2014 | 78.68 | 79.02 | 78.16 | 78.82 | 5,609,659 | +0.30(+0.39%) |
Aug 01, 2014 | 78.76 | 79.54 | 78.37 | 78.51 | 5,246,967 | -0.32(-0.41%) |
Jul 31, 2014 | 79.42 | 79.54 | 78.55 | 78.83 | 5,594,999 | -0.93(-1.17%) |
Jul 30, 2014 | 80.31 | 80.44 | 79.35 | 79.76 | 5,836,205 | -0.10(-0.13%) |
Jul 29, 2014 | 80.62 | 80.66 | 79.82 | 79.87 | 5,001,839 | -0.83(-1.03%) |
Jul 28, 2014 | 81.36 | 81.49 | 80.44 | 80.70 | 3,941,476 | -0.82(-1.00%) |
Jul 25, 2014 | 81.39 | 82.07 | 81.33 | 81.52 | 2,914,986 | -0.09(-0.11%) |
Jul 24, 2014 | 81.30 | 81.95 | 80.67 | 81.61 | 4,095,000 | -0.59(-0.72%) |
Jul 23, 2014 | 82.57 | 82.79 | 81.61 | 82.20 | 4,414,857 | -0.28(-0.34%) |
Jul 22, 2014 | 81.69 | 82.58 | 81.59 | 82.48 | 3,562,712 | +0.98(+1.20%) |
Jul 21, 2014 | 81.25 | 81.70 | 80.88 | 81.50 | 3,425,208 | +0.24(+0.30%) |
Jul 18, 2014 | 80.75 | 81.27 | 80.48 | 81.26 | 3,977,976 | +0.71(+0.89%) |
Jul 17, 2014 | 80.96 | 81.57 | 80.54 | 80.55 | 2,765,711 | -1.07(-1.31%) |
Jul 16, 2014 | 81.69 | 81.79 | 81.19 | 81.61 | 2,699,531 | +0.33(+0.40%) |
Jul 15, 2014 | 80.72 | 81.50 | 80.66 | 81.29 | 3,316,691 | +0.22(+0.28%) |
Jul 14, 2014 | 80.78 | 81.27 | 80.77 | 81.06 | 2,820,323 | +0.66(+0.82%) |
Jul 11, 2014 | 79.91 | 80.53 | 79.83 | 80.40 | 2,602,690 | +0.53(+0.66%) |
Jul 10, 2014 | 79.87 | 80.17 | 79.60 | 79.87 | 3,033,889 | -0.80(-0.99%) |
Jul 09, 2014 | 80.62 | 80.99 | 80.35 | 80.68 | 2,223,459 | +0.42(+0.52%) |
Jul 08, 2014 | 80.20 | 80.46 | 79.81 | 80.26 | 2,521,881 | -0.14(-0.17%) |
Jul 07, 2014 | 81.15 | 81.15 | 79.95 | 80.40 | 3,634,199 | -0.58(-0.71%) |
Jul 03, 2014 | 80.34 | 80.97 | 80.97 | 80.97 | 3,069,589 | +0.73(+0.91%) |
Jul 02, 2014 | 80.22 | 80.81 | 80.11 | 80.24 | 4,328,751 | -0.02(-0.03%) |
Jul 01, 2014 | 80.15 | 80.73 | 80.00 | 80.27 | 4,196,950 | +0.28(+0.35%) |
Jun 30, 2014 | 79.82 | 80.86 | 79.82 | 79.99 | 4,705,904 | +0.09(+0.11%) |
Jun 27, 2014 | 79.84 | 80.14 | 79.51 | 79.90 | 4,045,786 | +0.06(+0.07%) |
Jun 26, 2014 | 80.36 | 80.43 | 79.51 | 79.84 | 3,893,492 | -0.42(-0.52%) |
Jun 25, 2014 | 79.89 | 80.48 | 79.89 | 80.26 | 3,174,100 | +0.33(+0.41%) |
Jun 24, 2014 | 80.46 | 81.15 | 79.89 | 79.93 | 3,087,497 | -0.81(-1.00%) |
Jun 23, 2014 | 81.13 | 81.14 | 80.49 | 80.74 | 3,386,685 | -0.31(-0.39%) |
Jun 20, 2014 | 81.04 | 81.27 | 80.88 | 81.05 | 6,081,561 | +0.04(+0.05%) |
Jun 19, 2014 | 80.73 | 81.34 | 80.62 | 81.01 | 3,147,095 | +0.29(+0.36%) |
Jun 18, 2014 | 79.81 | 80.96 | 79.77 | 80.72 | 4,461,548 | +1.04(+1.31%) |
Jun 17, 2014 | 80.14 | 80.19 | 79.61 | 79.68 | 4,411,193 | -0.35(-0.44%) |
Jun 16, 2014 | 80.39 | 80.68 | 79.88 | 80.03 | 3,910,408 | -0.87(-1.08%) |
Jun 13, 2014 | 80.73 | 81.18 | 80.45 | 80.91 | 2,291,894 | +0.18(+0.23%) |
Jun 12, 2014 | 81.60 | 81.75 | 80.53 | 80.72 | 4,125,307 | -0.85(-1.04%) |
Jun 11, 2014 | 81.47 | 81.67 | 80.87 | 81.57 | 3,120,966 | -0.19(-0.23%) |
Jun 10, 2014 | 82.13 | 82.19 | 80.91 | 81.76 | 4,100,101 | +1.19(+1.48%) |
Jun 06, 2014 | 80.37 | 80.88 | 79.92 | 80.57 | 10,283,909 | +0.61(+0.76%) |
Jun 05, 2014 | 78.96 | 80.34 | 78.96 | 79.97 | 4,370,912 | +1.00(+1.27%) |
Jun 04, 2014 | 78.79 | 79.13 | 78.73 | 78.96 | 2,949,751 | +0.18(+0.22%) |
Jun 03, 2014 | 79.43 | 79.50 | 78.60 | 78.79 | 3,543,346 | -0.71(-0.89%) |
Jun 02, 2014 | 79.57 | 79.68 | 79.03 | 79.50 | 3,289,062 | -0.04(-0.05%) |
May 30, 2014 | 78.77 | 79.61 | 78.59 | 79.54 | 5,686,592 | +0.59(+0.74%) |
May 29, 2014 | 78.64 | 79.01 | 78.43 | 78.95 | 3,331,903 | +0.57(+0.73%) |
May 28, 2014 | 78.70 | 78.92 | 78.34 | 78.38 | 4,092,528 | -0.29(-0.37%) |
May 27, 2014 | 78.67 | 78.95 | 78.44 | 78.67 | 3,051,618 | +0.33(+0.42%) |
May 23, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 5,319,833 | +0.26(+0.33%) |
May 22, 2014 | 77.83 | 78.21 | 77.42 | 78.08 | 1,994,030 | +0.15(+0.19%) |
May 21, 2014 | 77.67 | 78.24 | 77.61 | 77.93 | 3,868,802 | +0.55(+0.71%) |
May 20, 2014 | 78.05 | 78.38 | 77.12 | 77.38 | 4,577,163 | -0.69(-0.88%) |
May 19, 2014 | 77.94 | 78.15 | 77.49 | 78.07 | 4,021,845 | +0.17(+0.22%) |
May 16, 2014 | 76.62 | 77.93 | 76.62 | 77.90 | 7,376,978 | +1.61(+2.11%) |
May 15, 2014 | 76.59 | 76.72 | 76.02 | 76.29 | 3,722,380 | -0.44(-0.57%) |
May 14, 2014 | 77.00 | 77.15 | 76.36 | 76.72 | 3,623,767 | -0.28(-0.36%) |
May 13, 2014 | 76.65 | 77.49 | 76.62 | 77.00 | 4,070,384 | +0.51(+0.66%) |
May 12, 2014 | 75.65 | 76.52 | 75.65 | 76.49 | 4,909,727 | +0.92(+1.22%) |
May 09, 2014 | 75.22 | 75.82 | 74.92 | 75.57 | 4,162,856 | +0.24(+0.32%) |
May 08, 2014 | 75.19 | 75.77 | 75.00 | 75.32 | 4,735,388 | +0.14(+0.19%) |
May 07, 2014 | 74.89 | 75.39 | 74.58 | 75.18 | 6,653,820 | +0.42(+0.56%) |
May 06, 2014 | 74.84 | 75.15 | 74.70 | 74.76 | 5,269,741 | -0.18(-0.24%) |
May 05, 2014 | 74.94 | 75.21 | 74.56 | 74.94 | 4,629,340 | -0.10(-0.13%) |
May 02, 2014 | 75.43 | 75.62 | 74.97 | 75.04 | 4,707,050 | -0.32(-0.42%) |
May 01, 2014 | 75.96 | 76.34 | 75.33 | 75.36 | 3,327,877 | -0.65(-0.86%) |
Apr 30, 2014 | 75.80 | 76.32 | 75.76 | 76.01 | 3,838,036 | +0.22(+0.28%) |
Apr 29, 2014 | 75.18 | 75.87 | 74.96 | 75.79 | 4,228,080 | +0.78(+1.04%) |
Apr 28, 2014 | 75.34 | 75.55 | 74.53 | 75.01 | 5,332,119 | +0.06(+0.08%) |
Apr 25, 2014 | 76.08 | 76.08 | 74.80 | 74.95 | 5,552,501 | -1.12(-1.47%) |
Apr 24, 2014 | 76.76 | 76.86 | 75.84 | 76.07 | 3,421,063 | -0.53(-0.69%) |
Apr 23, 2014 | 76.66 | 76.88 | 76.32 | 76.60 | 3,735,949 | -0.06(-0.08%) |
Apr 22, 2014 | 76.65 | 77.50 | 76.50 | 76.66 | 5,822,975 | +0.20(+0.27%) |
Apr 21, 2014 | 75.84 | 76.63 | 75.68 | 76.45 | 5,187,679 | +0.78(+1.03%) |
Apr 17, 2014 | 72.85 | 75.67 | 75.67 | 75.67 | 15,664,873 | +0.57(+0.77%) |
Apr 16, 2014 | 74.02 | 75.26 | 73.65 | 75.10 | 9,101,377 | +1.05(+1.41%) |
Apr 15, 2014 | 72.81 | 74.18 | 72.76 | 74.05 | 8,203,765 | +1.37(+1.88%) |
Apr 14, 2014 | 72.89 | 73.24 | 72.13 | 72.68 | 5,683,240 | +0.41(+0.57%) |
Apr 11, 2014 | 72.81 | 73.29 | 72.19 | 72.27 | 7,619,237 | -1.00(-1.37%) |
Apr 10, 2014 | 74.51 | 74.74 | 73.24 | 73.28 | 4,363,060 | -1.19(-1.60%) |
Apr 09, 2014 | 74.17 | 74.65 | 73.68 | 74.47 | 4,362,819 | +0.49(+0.67%) |
Apr 08, 2014 | 74.17 | 74.52 | 73.71 | 73.97 | 5,289,599 | -0.37(-0.49%) |
Apr 07, 2014 | 74.96 | 75.19 | 74.05 | 74.34 | 3,568,938 | -0.72(-0.96%) |
Apr 04, 2014 | 75.71 | 75.84 | 74.84 | 75.06 | 4,142,091 | -0.45(-0.59%) |
Apr 03, 2014 | 75.75 | 75.75 | 74.92 | 75.51 | 3,538,393 | +0.04(+0.05%) |
Apr 02, 2014 | 75.18 | 75.83 | 75.10 | 75.47 | 4,570,191 | +0.26(+0.34%) |
Apr 01, 2014 | 75.19 | 75.26 | 74.51 | 75.22 | 3,358,277 | +0.31(+0.42%) |
Mar 31, 2014 | 74.16 | 75.30 | 73.88 | 74.90 | 4,087,801 | +1.16(+1.58%) |
Mar 28, 2014 | 73.36 | 73.80 | 73.25 | 73.74 | 3,985,894 | +0.57(+0.79%) |
Mar 27, 2014 | 73.27 | 73.94 | 72.98 | 73.17 | 5,344,393 | -0.40(-0.54%) |
Mar 26, 2014 | 74.98 | 75.08 | 73.56 | 73.57 | 5,811,448 | -1.07(-1.43%) |
Mar 25, 2014 | 75.23 | 75.56 | 74.63 | 74.63 | 5,394,773 | -0.41(-0.54%) |
Mar 24, 2014 | 74.90 | 75.26 | 74.06 | 75.04 | 5,152,842 | +0.27(+0.36%) |
Mar 21, 2014 | 75.83 | 76.03 | 74.66 | 74.77 | 7,185,287 | -0.56(-0.74%) |
Mar 20, 2014 | 74.42 | 75.34 | 74.19 | 75.33 | 4,097,617 | +0.75(+1.01%) |
Mar 19, 2014 | 75.77 | 75.94 | 74.33 | 74.58 | 5,204,237 | -1.02(-1.35%) |
Mar 18, 2014 | 74.92 | 75.84 | 74.74 | 75.60 | 4,423,719 | +0.81(+1.08%) |
Mar 17, 2014 | 74.43 | 74.99 | 74.23 | 74.79 | 4,335,331 | +0.89(+1.20%) |
Mar 14, 2014 | 74.03 | 74.41 | 73.52 | 73.90 | 4,830,463 | -0.29(-0.39%) |
Mar 13, 2014 | 75.02 | 75.62 | 74.03 | 74.19 | 5,968,748 | -0.67(-0.90%) |
Mar 12, 2014 | 73.80 | 74.87 | 73.57 | 74.86 | 4,152,428 | +0.71(+0.95%) |
Mar 11, 2014 | 74.45 | 74.51 | 73.97 | 74.15 | 3,577,153 | -0.18(-0.24%) |
Mar 10, 2014 | 74.75 | 74.86 | 74.04 | 74.33 | 4,606,120 | -0.54(-0.72%) |
Mar 07, 2014 | 74.47 | 75.28 | 74.26 | 74.87 | 4,783,280 | +0.68(+0.92%) |
Mar 06, 2014 | 73.68 | 74.68 | 73.56 | 74.19 | 4,567,581 | +0.61(+0.82%) |
Mar 05, 2014 | 73.57 | 74.23 | 73.36 | 73.58 | 5,523,131 | +0.20(+0.27%) |
Mar 04, 2014 | 72.57 | 73.77 | 72.30 | 73.38 | 6,207,522 | +1.73(+2.42%) |
Mar 03, 2014 | 71.52 | 71.82 | 71.16 | 71.65 | 4,831,859 | -0.35(-0.48%) |
Feb 28, 2014 | 71.36 | 72.31 | 71.13 | 72.00 | 5,980,458 | +0.75(+1.05%) |
Feb 27, 2014 | 70.61 | 71.48 | 70.56 | 71.25 | 3,696,916 | +0.51(+0.73%) |
Feb 26, 2014 | 71.05 | 71.45 | 70.55 | 70.73 | 4,227,120 | -0.23(-0.33%) |
Feb 25, 2014 | 71.47 | 71.51 | 70.70 | 70.96 | 3,441,807 | -0.36(-0.51%) |
Feb 24, 2014 | 71.34 | 71.99 | 71.13 | 71.33 | 4,133,329 | +0.19(+0.27%) |
Feb 21, 2014 | 70.89 | 71.56 | 70.72 | 71.13 | 5,166,428 | +0.50(+0.70%) |
Feb 20, 2014 | 69.92 | 70.88 | 69.90 | 70.63 | 5,381,315 | +0.79(+1.14%) |
Feb 19, 2014 | 70.44 | 70.83 | 69.72 | 69.84 | 4,755,355 | -0.97(-1.36%) |
Feb 18, 2014 | 71.58 | 71.64 | 70.42 | 70.81 | 7,240,853 | -0.73(-1.02%) |
Feb 14, 2014 | 70.80 | 71.54 | 71.54 | 71.54 | 9,612,324 | +0.60(+0.84%) |
Feb 13, 2014 | 70.56 | 71.16 | 70.47 | 70.94 | 3,618,635 | -0.08(-0.12%) |
Feb 12, 2014 | 70.64 | 71.23 | 70.42 | 71.02 | 4,116,045 | +0.46(+0.65%) |
Feb 11, 2014 | 69.59 | 71.00 | 69.52 | 70.57 | 6,802,960 | +1.16(+1.67%) |
Feb 10, 2014 | 70.15 | 70.20 | 69.32 | 69.41 | 6,503,543 | -0.84(-1.20%) |
Feb 07, 2014 | 69.81 | 70.52 | 69.69 | 70.25 | 5,874,864 | +0.71(+1.02%) |
Feb 06, 2014 | 68.66 | 69.74 | 68.59 | 69.54 | 5,020,994 | +0.99(+1.44%) |
Feb 05, 2014 | 68.54 | 68.84 | 67.99 | 68.55 | 5,475,393 | -0.25(-0.36%) |
Feb 04, 2014 | 68.73 | 68.96 | 68.08 | 68.80 | 5,103,327 | +0.60(+0.88%) |
Feb 03, 2014 | 69.34 | 69.82 | 67.95 | 68.20 | 8,567,668 | -0.99(-1.43%) |
Jan 31, 2014 | 69.37 | 69.82 | 68.77 | 69.19 | 6,338,407 | -0.79(-1.13%) |
Jan 30, 2014 | 69.40 | 70.29 | 69.23 | 69.98 | 6,745,080 | +1.70(+2.49%) |
Jan 29, 2014 | 68.37 | 68.77 | 67.98 | 68.28 | 6,957,107 | -0.34(-0.49%) |
Jan 28, 2014 | 68.07 | 69.09 | 68.03 | 68.62 | 5,269,405 | +0.63(+0.93%) |
Jan 27, 2014 | 68.33 | 68.51 | 67.63 | 67.99 | 6,871,054 | -0.17(-0.25%) |
Jan 24, 2014 | 68.36 | 69.50 | 67.71 | 68.16 | 8,920,029 | -0.98(-1.42%) |
Jan 23, 2014 | 68.46 | 69.42 | 68.32 | 69.15 | 9,258,308 | +2.23(+3.34%) |
Jan 22, 2014 | 67.14 | 67.51 | 66.76 | 66.91 | 6,615,846 | +0.15(+0.23%) |
Jan 21, 2014 | 67.34 | 67.34 | 66.39 | 66.76 | 3,896,448 | +0.11(+0.17%) |
Jan 17, 2014 | 66.69 | 66.65 | 66.65 | 66.65 | 11,977,381 | -0.05(-0.07%) |
Jan 16, 2014 | 66.54 | 66.89 | 66.14 | 66.70 | 6,084,408 | -0.87(-1.29%) |
Jan 15, 2014 | 67.07 | 68.06 | 67.05 | 67.57 | 5,338,962 | +0.53(+0.79%) |
Jan 14, 2014 | 66.80 | 67.30 | 66.54 | 67.04 | 3,960,095 | +0.31(+0.46%) |
Jan 13, 2014 | 67.64 | 67.78 | 66.53 | 66.74 | 5,703,388 | -0.93(-1.37%) |
Jan 10, 2014 | 67.05 | 67.86 | 66.94 | 67.66 | 6,406,247 | +0.44(+0.66%) |
Jan 09, 2014 | 66.39 | 67.24 | 66.29 | 67.22 | 5,708,459 | +0.93(+1.40%) |
Jan 08, 2014 | 66.66 | 67.11 | 66.12 | 66.29 | 5,620,976 | +0.12(+0.19%) |
Jan 07, 2014 | 65.67 | 66.27 | 65.61 | 66.17 | 3,947,494 | +0.58(+0.88%) |
Jan 06, 2014 | 66.39 | 66.56 | 65.51 | 65.59 | 4,710,414 | -0.67(-1.01%) |
Jan 03, 2014 | 66.48 | 67.02 | 66.02 | 66.26 | 3,036,353 | -0.10(-0.16%) |
Jan 02, 2014 | 66.87 | 67.44 | 66.18 | 66.36 | 5,903,823 | -0.35(-0.53%) |
Dec 31, 2013 | 66.08 | 66.72 | 66.72 | 66.72 | 7,189,853 | +0.77(+1.17%) |
Dec 30, 2013 | 65.96 | 66.20 | 65.66 | 65.94 | 2,317,330 | +0.00(+0.00%) |
Dec 27, 2013 | 66.18 | 66.32 | 65.64 | 65.94 | 1,697,386 | -0.15(-0.22%) |
Dec 26, 2013 | 65.27 | 66.16 | 65.27 | 66.09 | 2,953,956 | +0.31(+0.47%) |
Dec 24, 2013 | 65.47 | 65.92 | 65.19 | 65.78 | 1,936,977 | +0.27(+0.42%) |
Dec 23, 2013 | 64.93 | 65.58 | 64.75 | 65.50 | 3,250,069 | +0.54(+0.83%) |
Dec 20, 2013 | 65.22 | 65.48 | 64.83 | 64.97 | 7,846,977 | -0.23(-0.36%) |
Dec 19, 2013 | 64.83 | 65.25 | 64.50 | 65.20 | 4,718,109 | +0.25(+0.39%) |
Dec 18, 2013 | 64.12 | 64.98 | 63.55 | 64.95 | 5,868,508 | +1.00(+1.57%) |
Dec 17, 2013 | 64.27 | 64.27 | 63.81 | 63.95 | 3,754,351 | -0.27(-0.41%) |
Dec 16, 2013 | 64.08 | 64.58 | 64.04 | 64.21 | 4,457,888 | +0.38(+0.59%) |
Dec 13, 2013 | 64.07 | 64.46 | 63.72 | 63.84 | 3,252,459 | -0.09(-0.14%) |
Dec 12, 2013 | 63.74 | 64.27 | 63.61 | 63.92 | 3,595,923 | +0.11(+0.17%) |
Dec 11, 2013 | 64.66 | 64.93 | 63.74 | 63.82 | 5,362,358 | -0.82(-1.27%) |
Dec 10, 2013 | 65.00 | 65.45 | 64.48 | 64.63 | 4,415,016 | -0.69(-1.06%) |
Dec 09, 2013 | 65.35 | 65.63 | 65.08 | 65.33 | 4,473,331 | +0.06(+0.10%) |
Dec 06, 2013 | 65.09 | 65.58 | 64.76 | 65.26 | 4,362,575 | +0.78(+1.21%) |
Dec 05, 2013 | 64.63 | 64.91 | 64.25 | 64.48 | 4,639,754 | +0.39(+0.61%) |
Dec 04, 2013 | 64.36 | 64.67 | 63.55 | 64.09 | 3,786,397 | -0.42(-0.66%) |
Dec 03, 2013 | 64.79 | 64.94 | 64.27 | 64.52 | 4,664,666 | -0.42(-0.65%) |
Dec 02, 2013 | 64.38 | 65.32 | 64.38 | 64.94 | 5,925,930 | +0.59(+0.92%) |
Nov 29, 2013 | 64.55 | 64.79 | 64.11 | 64.35 | 2,209,875 | -0.00(-0.01%) |
Nov 27, 2013 | 64.07 | 64.50 | 63.75 | 64.35 | 3,717,700 | +0.48(+0.75%) |
Nov 26, 2013 | 64.06 | 64.21 | 63.68 | 63.87 | 3,692,312 | -0.14(-0.22%) |
Nov 25, 2013 | 64.02 | 64.35 | 63.93 | 64.01 | 3,261,465 | -0.02(-0.02%) |
Nov 22, 2013 | 63.73 | 64.06 | 63.44 | 64.03 | 4,376,735 | +0.49(+0.77%) |
Nov 21, 2013 | 62.80 | 63.96 | 62.46 | 63.54 | 8,594,822 | +0.87(+1.39%) |
Nov 20, 2013 | 62.72 | 63.01 | 62.35 | 62.67 | 3,521,487 | +0.19(+0.30%) |
Nov 19, 2013 | 62.85 | 63.07 | 62.21 | 62.48 | 4,362,683 | -0.47(-0.75%) |
Nov 18, 2013 | 63.07 | 63.19 | 62.75 | 62.95 | 4,184,376 | -0.07(-0.12%) |
Nov 15, 2013 | 62.60 | 63.06 | 62.52 | 63.03 | 4,032,671 | +0.47(+0.75%) |
Nov 14, 2013 | 62.47 | 62.68 | 62.16 | 62.56 | 6,411,952 | +0.10(+0.16%) |
Nov 13, 2013 | 61.44 | 62.55 | 61.42 | 62.46 | 5,274,491 | +0.55(+0.89%) |
Nov 12, 2013 | 61.58 | 62.14 | 61.56 | 61.91 | 5,020,389 | +0.34(+0.55%) |
Nov 11, 2013 | 61.31 | 61.69 | 61.10 | 61.57 | 4,392,869 | +0.30(+0.50%) |
Nov 08, 2013 | 60.67 | 61.29 | 60.37 | 61.27 | 6,339,951 | +0.36(+0.58%) |
Nov 07, 2013 | 61.11 | 61.78 | 60.69 | 60.91 | 7,925,050 | -0.04(-0.07%) |
Nov 06, 2013 | 60.80 | 61.10 | 60.70 | 60.96 | 5,612,744 | +0.41(+0.68%) |
Nov 05, 2013 | 60.57 | 60.70 | 60.45 | 60.55 | 6,251,255 | -0.22(-0.36%) |
Nov 04, 2013 | 60.74 | 60.84 | 60.56 | 60.76 | 5,032,806 | +0.39(+0.65%) |
Nov 01, 2013 | 60.11 | 60.52 | 59.84 | 60.37 | 6,815,539 | +0.54(+0.90%) |
Oct 31, 2013 | 59.55 | 60.18 | 59.40 | 59.83 | 6,990,466 | +0.32(+0.54%) |
Oct 30, 2013 | 59.17 | 59.75 | 58.97 | 59.51 | 10,671,265 | +0.01(+0.01%) |
Oct 29, 2013 | 60.22 | 60.38 | 59.24 | 59.50 | 8,128,252 | -0.60(-1.00%) |
Oct 28, 2013 | 60.30 | 60.37 | 60.07 | 60.10 | 5,993,734 | -0.11(-0.18%) |
Oct 25, 2013 | 60.93 | 60.95 | 60.19 | 60.21 | 7,231,171 | -0.71(-1.16%) |
Oct 24, 2013 | 61.31 | 61.41 | 60.78 | 60.92 | 6,498,210 | -0.30(-0.48%) |
Oct 23, 2013 | 61.11 | 61.44 | 60.61 | 61.21 | 7,027,686 | +0.07(+0.11%) |
Oct 22, 2013 | 60.96 | 61.87 | 60.84 | 61.15 | 8,334,839 | +0.33(+0.54%) |
Oct 21, 2013 | 60.11 | 60.90 | 60.10 | 60.82 | 7,372,610 | +0.71(+1.18%) |
Oct 18, 2013 | 60.07 | 60.71 | 59.82 | 60.11 | 15,219,652 | +0.37(+0.62%) |
Oct 17, 2013 | 61.85 | 61.94 | 59.45 | 59.74 | 18,116,790 | -2.37(-3.82%) |
Oct 16, 2013 | 62.10 | 62.44 | 61.61 | 62.11 | 4,568,119 | +0.34(+0.54%) |
Oct 15, 2013 | 62.06 | 62.22 | 61.74 | 61.77 | 3,679,895 | -0.38(-0.60%) |
Oct 14, 2013 | 61.79 | 62.25 | 61.65 | 62.15 | 3,027,478 | -0.04(-0.07%) |
Oct 11, 2013 | 62.06 | 62.47 | 61.86 | 62.19 | 3,990,479 | +0.09(+0.15%) |
Oct 10, 2013 | 60.84 | 62.18 | 60.67 | 62.10 | 5,333,285 | +1.87(+3.10%) |
Oct 09, 2013 | 60.31 | 60.48 | 59.93 | 60.23 | 4,535,441 | +0.09(+0.16%) |
Oct 08, 2013 | 60.41 | 60.91 | 60.07 | 60.14 | 4,637,982 | -0.22(-0.37%) |
Oct 07, 2013 | 60.43 | 60.80 | 60.25 | 60.36 | 4,772,280 | -0.46(-0.76%) |
Oct 04, 2013 | 60.68 | 61.10 | 60.62 | 60.82 | 10,592,981 | -0.58(-0.95%) |
Oct 03, 2013 | 61.70 | 61.72 | 61.00 | 61.40 | 4,678,434 | -0.30(-0.48%) |
Oct 02, 2013 | 61.69 | 61.85 | 61.16 | 61.70 | 6,050,502 | -0.22(-0.35%) |