Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.57 | 30.57 | 29.83 | 29.93 | 95,847 | -0.73(-2.38%) |
Sep 29, 2014 | 30.51 | 30.78 | 30.35 | 30.66 | 66,487 | -0.12(-0.39%) |
Sep 26, 2014 | 30.81 | 31.21 | 30.34 | 30.78 | 96,673 | +0.19(+0.62%) |
Sep 25, 2014 | 30.60 | 30.94 | 30.50 | 30.59 | 120,718 | -0.18(-0.58%) |
Sep 24, 2014 | 31.15 | 31.20 | 30.65 | 30.77 | 142,675 | -0.21(-0.68%) |
Sep 23, 2014 | 30.83 | 31.23 | 30.59 | 30.98 | 124,472 | -0.16(-0.51%) |
Sep 22, 2014 | 31.14 | 31.60 | 30.52 | 31.14 | 133,106 | -0.40(-1.27%) |
Sep 19, 2014 | 31.69 | 31.69 | 31.00 | 31.54 | 150,038 | +0.06(+0.19%) |
Sep 18, 2014 | 30.80 | 31.66 | 30.65 | 31.48 | 179,347 | +0.67(+2.17%) |
Sep 17, 2014 | 31.50 | 31.64 | 30.65 | 30.81 | 200,080 | -0.76(-2.41%) |
Sep 16, 2014 | 31.75 | 32.02 | 31.13 | 31.57 | 145,392 | -0.21(-0.66%) |
Sep 15, 2014 | 32.75 | 33.16 | 31.70 | 31.78 | 120,552 | -1.09(-3.32%) |
Sep 12, 2014 | 32.94 | 32.94 | 32.64 | 32.87 | 52,343 | +0.11(+0.34%) |
Sep 11, 2014 | 32.67 | 33.05 | 32.66 | 32.76 | 69,269 | -0.10(-0.30%) |
Sep 10, 2014 | 32.55 | 32.98 | 32.26 | 32.86 | 80,532 | +0.36(+1.11%) |
Sep 09, 2014 | 32.31 | 33.11 | 32.29 | 32.50 | 98,339 | -0.11(-0.34%) |
Sep 08, 2014 | 33.40 | 34.00 | 32.15 | 32.61 | 547,522 | -1.08(-3.21%) |
Sep 05, 2014 | 34.07 | 34.07 | 33.43 | 33.69 | 164,285 | -0.55(-1.61%) |
Sep 04, 2014 | 35.14 | 35.14 | 33.95 | 34.24 | 170,228 | -0.81(-2.31%) |
Sep 03, 2014 | 35.95 | 36.27 | 34.86 | 35.05 | 201,156 | -0.57(-1.60%) |
Sep 02, 2014 | 35.00 | 35.91 | 35.00 | 35.62 | 134,228 | +1.00(+2.89%) |
Aug 29, 2014 | 34.17 | 34.62 | 34.62 | 34.62 | 45,600 | +0.45(+1.32%) |
Aug 28, 2014 | 34.40 | 34.53 | 34.06 | 34.17 | 29,733 | -0.18(-0.52%) |
Aug 27, 2014 | 34.52 | 34.72 | 34.24 | 34.35 | 47,261 | -0.28(-0.81%) |
Aug 26, 2014 | 34.82 | 35.22 | 34.25 | 34.63 | 135,289 | -0.03(-0.09%) |
Aug 25, 2014 | 34.72 | 35.82 | 34.09 | 34.66 | 178,726 | +0.01(+0.03%) |
Aug 22, 2014 | 34.36 | 35.26 | 34.32 | 34.65 | 172,965 | +0.05(+0.14%) |
Aug 21, 2014 | 35.21 | 35.21 | 34.25 | 34.60 | 186,116 | -0.26(-0.75%) |
Aug 20, 2014 | 35.88 | 35.91 | 34.78 | 34.86 | 92,805 | -0.81(-2.27%) |
Aug 19, 2014 | 36.00 | 36.40 | 35.32 | 35.67 | 139,946 | -0.22(-0.61%) |
Aug 18, 2014 | 35.56 | 36.19 | 35.12 | 35.89 | 85,370 | +0.86(+2.46%) |
Aug 15, 2014 | 35.95 | 35.95 | 34.75 | 35.03 | 138,493 | -0.93(-2.59%) |
Aug 14, 2014 | 35.80 | 36.44 | 35.41 | 35.96 | 350,747 | +0.61(+1.73%) |
Aug 13, 2014 | 34.89 | 36.12 | 34.89 | 35.35 | 350,984 | +0.46(+1.32%) |
Aug 12, 2014 | 31.66 | 36.98 | 31.66 | 34.89 | 653,252 | -3.36(-8.78%) |
Aug 11, 2014 | 36.50 | 38.57 | 36.50 | 38.25 | 118,632 | +1.82(+5.00%) |
Aug 08, 2014 | 37.05 | 37.05 | 36.10 | 36.43 | 91,757 | -36.82(-50.27%) |
Aug 07, 2014 | 74.37 | 75.01 | 71.86 | 73.25 | 140,000 | -0.55(-0.75%) |
Aug 06, 2014 | 72.61 | 74.42 | 72.61 | 73.80 | 44,579 | +0.32(+0.44%) |
Aug 05, 2014 | 73.77 | 74.52 | 72.69 | 73.48 | 102,682 | -0.63(-0.85%) |
Aug 04, 2014 | 74.47 | 75.19 | 73.07 | 74.11 | 24,316 | -0.36(-0.48%) |
Aug 01, 2014 | 75.80 | 75.80 | 72.73 | 74.47 | 48,718 | -1.09(-1.44%) |
Jul 31, 2014 | 75.74 | 76.36 | 75.00 | 75.56 | 65,272 | -0.64(-0.84%) |
Jul 30, 2014 | 75.36 | 76.72 | 75.14 | 76.20 | 49,774 | +0.89(+1.18%) |
Jul 29, 2014 | 75.52 | 76.39 | 74.16 | 75.31 | 124,588 | -0.22(-0.29%) |
Jul 28, 2014 | 73.01 | 77.11 | 72.10 | 75.53 | 143,317 | +3.43(+4.76%) |
Jul 25, 2014 | 72.65 | 73.00 | 71.62 | 72.10 | 10,598 | -1.19(-1.62%) |
Jul 24, 2014 | 72.49 | 73.43 | 72.01 | 73.29 | 56,859 | +1.29(+1.79%) |
Jul 23, 2014 | 71.23 | 72.34 | 70.83 | 72.00 | 70,270 | +0.76(+1.07%) |
Jul 22, 2014 | 70.13 | 74.28 | 69.83 | 71.24 | 115,520 | +1.54(+2.21%) |
Jul 21, 2014 | 69.57 | 69.94 | 68.66 | 69.70 | 34,397 | +0.04(+0.06%) |
Jul 18, 2014 | 68.99 | 69.99 | 68.51 | 69.66 | 44,615 | +0.98(+1.43%) |
Jul 17, 2014 | 68.79 | 68.99 | 67.70 | 68.68 | 69,778 | -0.21(-0.30%) |
Jul 16, 2014 | 70.05 | 70.19 | 68.38 | 68.89 | 52,388 | -1.04(-1.49%) |
Jul 15, 2014 | 68.89 | 70.24 | 67.90 | 69.93 | 117,941 | +0.91(+1.32%) |
Jul 14, 2014 | 69.43 | 70.00 | 68.71 | 69.02 | 68,315 | +0.50(+0.73%) |
Jul 11, 2014 | 68.82 | 69.43 | 67.64 | 68.52 | 57,709 | -0.28(-0.41%) |
Jul 10, 2014 | 69.00 | 69.28 | 68.53 | 68.80 | 46,617 | -0.83(-1.19%) |
Jul 09, 2014 | 69.64 | 70.39 | 68.69 | 69.63 | 54,624 | +0.11(+0.16%) |
Jul 08, 2014 | 71.96 | 71.96 | 68.21 | 69.52 | 145,382 | -2.52(-3.50%) |
Jul 07, 2014 | 71.93 | 72.44 | 70.40 | 72.04 | 142,433 | -0.08(-0.11%) |
Jul 03, 2014 | 72.62 | 72.12 | 72.12 | 72.12 | 86,400 | -0.88(-1.21%) |
Jul 02, 2014 | 69.39 | 75.42 | 66.92 | 73.00 | 311,784 | +3.97(+5.75%) |
Jul 01, 2014 | 65.75 | 69.89 | 65.35 | 69.03 | 71,318 | +3.07(+4.65%) |
Jun 30, 2014 | 64.81 | 66.10 | 64.45 | 65.96 | 236,864 | +0.71(+1.09%) |
Jun 27, 2014 | 62.52 | 65.52 | 62.52 | 65.25 | 239,788 | +0.10(+0.15%) |
Jun 26, 2014 | 65.02 | 65.19 | 64.00 | 65.15 | 72,333 | -0.41(-0.63%) |
Jun 25, 2014 | 66.00 | 66.80 | 63.31 | 65.56 | 97,709 | -1.00(-1.50%) |
Jun 24, 2014 | 63.29 | 67.94 | 62.95 | 66.56 | 248,310 | +3.22(+5.08%) |
Jun 23, 2014 | 62.68 | 63.69 | 61.50 | 63.34 | 37,967 | +0.48(+0.76%) |
Jun 20, 2014 | 63.31 | 63.50 | 61.16 | 62.86 | 176,348 | -0.75(-1.18%) |
Jun 19, 2014 | 63.16 | 64.21 | 62.80 | 63.61 | 83,656 | +0.10(+0.16%) |
Jun 18, 2014 | 63.59 | 63.72 | 62.21 | 63.51 | 57,114 | -0.26(-0.41%) |
Jun 17, 2014 | 61.97 | 63.79 | 61.54 | 63.77 | 39,797 | +1.52(+2.44%) |
Jun 16, 2014 | 60.42 | 62.66 | 60.42 | 62.25 | 44,319 | +1.73(+2.86%) |
Jun 13, 2014 | 60.79 | 60.80 | 60.11 | 60.52 | 32,018 | -0.27(-0.44%) |
Jun 12, 2014 | 60.10 | 62.99 | 59.92 | 60.79 | 113,743 | +0.19(+0.31%) |
Jun 11, 2014 | 60.43 | 60.92 | 59.90 | 60.60 | 16,632 | -0.22(-0.36%) |
Jun 10, 2014 | 60.52 | 60.93 | 60.25 | 60.82 | 11,039 | -0.91(-1.47%) |
Jun 06, 2014 | 61.25 | 62.42 | 60.80 | 61.73 | 27,872 | +0.73(+1.20%) |
Jun 05, 2014 | 60.01 | 61.30 | 59.00 | 61.00 | 67,989 | +1.08(+1.80%) |
Jun 04, 2014 | 60.13 | 60.98 | 59.92 | 59.92 | 70,655 | -0.82(-1.35%) |
Jun 03, 2014 | 60.07 | 61.00 | 60.07 | 60.74 | 40,469 | +0.12(+0.20%) |
Jun 02, 2014 | 62.81 | 62.81 | 60.17 | 60.62 | 89,986 | -1.71(-2.74%) |
May 30, 2014 | 63.02 | 63.06 | 62.26 | 62.33 | 69,583 | -0.80(-1.27%) |
May 29, 2014 | 62.93 | 63.66 | 62.26 | 63.13 | 67,173 | -0.11(-0.17%) |
May 28, 2014 | 64.62 | 64.62 | 63.11 | 63.24 | 27,302 | -1.20(-1.86%) |
May 27, 2014 | 64.75 | 64.82 | 63.70 | 64.44 | 27,369 | +0.12(+0.19%) |
May 23, 2014 | 65.26 | 64.32 | 64.32 | 64.32 | 117,200 | -1.18(-1.80%) |
May 22, 2014 | 62.60 | 66.09 | 61.94 | 65.50 | 30,710 | +3.03(+4.85%) |
May 21, 2014 | 61.95 | 62.67 | 61.61 | 62.47 | 48,160 | +1.09(+1.78%) |
May 20, 2014 | 61.93 | 62.59 | 61.26 | 61.38 | 57,881 | -0.38(-0.62%) |
May 19, 2014 | 61.00 | 62.09 | 60.90 | 61.76 | 82,570 | +0.76(+1.25%) |
May 16, 2014 | 61.78 | 62.35 | 60.48 | 61.00 | 37,342 | -0.63(-1.02%) |
May 15, 2014 | 61.46 | 62.10 | 60.47 | 61.63 | 21,289 | -0.09(-0.15%) |
May 14, 2014 | 61.64 | 62.52 | 61.52 | 61.72 | 53,841 | -0.13(-0.21%) |
May 13, 2014 | 61.86 | 62.41 | 61.24 | 61.85 | 47,015 | -0.11(-0.18%) |
May 12, 2014 | 62.00 | 62.86 | 61.00 | 61.96 | 108,294 | +0.86(+1.41%) |
May 09, 2014 | 62.89 | 63.27 | 60.10 | 61.10 | 169,356 | -3.50(-5.42%) |
May 08, 2014 | 62.75 | 68.00 | 62.41 | 64.60 | 55,687 | +0.18(+0.29%) |
May 07, 2014 | 67.75 | 67.75 | 63.51 | 64.42 | 170,848 | -3.58(-5.27%) |
May 06, 2014 | 68.27 | 69.78 | 67.48 | 68.00 | 97,935 | -0.96(-1.39%) |
May 05, 2014 | 68.72 | 69.65 | 68.00 | 68.96 | 174,872 | -0.30(-0.43%) |
May 02, 2014 | 68.25 | 70.50 | 66.87 | 69.26 | 65,300 | +1.38(+2.03%) |
May 01, 2014 | 68.01 | 70.85 | 65.87 | 67.88 | 203,503 | +0.44(+0.65%) |
Apr 30, 2014 | 64.96 | 68.30 | 64.53 | 67.44 | 142,406 | +2.57(+3.96%) |
Apr 29, 2014 | 63.54 | 64.99 | 63.25 | 64.87 | 62,013 | +1.98(+3.15%) |
Apr 28, 2014 | 65.55 | 65.95 | 62.38 | 62.89 | 117,456 | -2.58(-3.94%) |
Apr 25, 2014 | 70.70 | 71.88 | 64.21 | 65.47 | 290,623 | -6.10(-8.52%) |
Apr 24, 2014 | 71.87 | 71.87 | 69.27 | 71.57 | 139,969 | +0.05(+0.07%) |
Apr 23, 2014 | 72.44 | 72.44 | 70.01 | 71.52 | 140,229 | -0.92(-1.27%) |
Apr 22, 2014 | 73.17 | 73.39 | 72.41 | 72.44 | 25,153 | -0.49(-0.67%) |
Apr 21, 2014 | 71.14 | 73.98 | 70.68 | 72.93 | 22,945 | +0.78(+1.08%) |
Apr 17, 2014 | 70.96 | 72.15 | 72.15 | 72.15 | 38,000 | +1.13(+1.59%) |
Apr 16, 2014 | 70.33 | 71.22 | 70.08 | 71.02 | 26,209 | +0.91(+1.30%) |
Apr 15, 2014 | 69.92 | 71.16 | 67.54 | 70.11 | 59,764 | +0.09(+0.13%) |
Apr 14, 2014 | 69.30 | 71.88 | 68.82 | 70.02 | 61,839 | +0.82(+1.18%) |
Apr 11, 2014 | 69.11 | 70.02 | 68.77 | 69.20 | 46,334 | -0.30(-0.43%) |
Apr 10, 2014 | 69.17 | 69.75 | 68.65 | 69.50 | 92,475 | -0.48(-0.69%) |
Apr 09, 2014 | 68.70 | 70.21 | 68.60 | 69.98 | 26,466 | +1.28(+1.86%) |
Apr 08, 2014 | 67.51 | 69.73 | 67.51 | 68.70 | 114,480 | +0.66(+0.97%) |
Apr 07, 2014 | 66.42 | 68.91 | 65.70 | 68.04 | 142,977 | +0.94(+1.40%) |
Apr 04, 2014 | 68.35 | 69.60 | 64.06 | 67.10 | 213,609 | -1.29(-1.89%) |
Apr 03, 2014 | 73.25 | 73.44 | 66.99 | 68.39 | 261,235 | -5.50(-7.44%) |
Apr 02, 2014 | 72.12 | 74.00 | 72.12 | 73.89 | 65,405 | +0.91(+1.25%) |
Apr 01, 2014 | 71.25 | 73.27 | 71.25 | 72.98 | 63,634 | +1.73(+2.43%) |
Mar 31, 2014 | 71.14 | 72.68 | 70.70 | 71.25 | 42,650 | -0.27(-0.38%) |
Mar 28, 2014 | 71.04 | 73.36 | 71.04 | 71.52 | 26,238 | +0.52(+0.73%) |
Mar 27, 2014 | 71.01 | 72.47 | 71.00 | 71.00 | 33,655 | +0.35(+0.50%) |
Mar 26, 2014 | 72.15 | 72.74 | 70.16 | 70.65 | 40,372 | -1.04(-1.45%) |
Mar 25, 2014 | 73.05 | 73.96 | 70.57 | 71.69 | 64,546 | -1.18(-1.62%) |
Mar 24, 2014 | 73.22 | 73.24 | 72.29 | 72.87 | 58,385 | -0.06(-0.08%) |
Mar 21, 2014 | 73.96 | 74.27 | 72.00 | 72.93 | 73,339 | +0.00(+0.00%) |
Mar 20, 2014 | 76.04 | 76.04 | 72.80 | 72.93 | 39,029 | -3.47(-4.54%) |
Mar 19, 2014 | 75.82 | 76.88 | 75.52 | 76.40 | 50,716 | +1.16(+1.54%) |
Mar 18, 2014 | 73.76 | 75.39 | 73.32 | 75.24 | 60,294 | +1.85(+2.52%) |
Mar 17, 2014 | 72.87 | 74.55 | 72.65 | 73.39 | 55,993 | +0.24(+0.33%) |
Mar 14, 2014 | 74.20 | 75.52 | 72.31 | 73.15 | 53,131 | -1.51(-2.02%) |
Mar 13, 2014 | 75.20 | 76.52 | 74.15 | 74.66 | 48,591 | -1.34(-1.76%) |
Mar 12, 2014 | 76.29 | 76.29 | 74.71 | 76.00 | 23,415 | -0.22(-0.29%) |
Mar 11, 2014 | 76.72 | 77.45 | 75.69 | 76.22 | 44,209 | -0.38(-0.50%) |
Mar 10, 2014 | 79.12 | 79.13 | 76.48 | 76.60 | 85,208 | -2.45(-3.10%) |
Mar 07, 2014 | 78.00 | 79.13 | 76.84 | 79.05 | 84,255 | +1.27(+1.63%) |
Mar 06, 2014 | 77.40 | 77.97 | 77.16 | 77.78 | 68,980 | +0.62(+0.80%) |
Mar 05, 2014 | 77.30 | 77.30 | 76.29 | 77.16 | 52,216 | +0.48(+0.63%) |
Mar 04, 2014 | 75.80 | 77.92 | 75.50 | 76.68 | 55,033 | +1.49(+1.98%) |
Mar 03, 2014 | 74.50 | 75.47 | 73.69 | 75.19 | 28,561 | -0.11(-0.15%) |
Feb 28, 2014 | 75.56 | 76.39 | 74.62 | 75.30 | 32,838 | +0.15(+0.20%) |
Feb 27, 2014 | 75.31 | 75.88 | 74.41 | 75.15 | 21,890 | -0.13(-0.17%) |
Feb 26, 2014 | 76.92 | 76.92 | 74.95 | 75.28 | 32,947 | -0.71(-0.93%) |
Feb 25, 2014 | 79.16 | 79.16 | 75.27 | 75.99 | 53,611 | -3.01(-3.81%) |
Feb 24, 2014 | 79.60 | 83.40 | 78.68 | 79.00 | 58,002 | -4.40(-5.28%) |
Feb 21, 2014 | 85.82 | 86.00 | 82.61 | 83.40 | 43,138 | -0.29(-0.35%) |
Feb 20, 2014 | 83.66 | 84.93 | 82.11 | 83.69 | 43,203 | +1.18(+1.43%) |
Feb 19, 2014 | 81.46 | 82.80 | 74.59 | 82.51 | 27,954 | +0.55(+0.67%) |
Feb 18, 2014 | 79.48 | 81.96 | 78.67 | 81.96 | 66,703 | +2.47(+3.11%) |
Feb 14, 2014 | 81.19 | 79.49 | 79.49 | 79.49 | 62,600 | -2.15(-2.63%) |
Feb 13, 2014 | 76.54 | 82.63 | 75.78 | 81.64 | 77,326 | +5.10(+6.66%) |
Feb 12, 2014 | 74.47 | 75.49 | 74.47 | 76.54 | 42,031 | +2.10(+2.82%) |
Feb 11, 2014 | 74.19 | 74.70 | 72.64 | 74.44 | 41,127 | +0.82(+1.11%) |
Feb 10, 2014 | 73.28 | 75.54 | 73.08 | 73.62 | 27,475 | +0.29(+0.40%) |
Feb 07, 2014 | 74.13 | 75.19 | 72.64 | 73.33 | 66,033 | +0.18(+0.25%) |
Feb 06, 2014 | 72.88 | 75.67 | 72.13 | 73.15 | 42,883 | +0.80(+1.11%) |
Feb 05, 2014 | 71.44 | 73.05 | 70.60 | 72.35 | 29,252 | -0.13(-0.18%) |
Feb 04, 2014 | 71.99 | 74.10 | 70.84 | 72.48 | 54,188 | +0.83(+1.16%) |
Feb 03, 2014 | 71.05 | 73.50 | 69.14 | 71.65 | 48,172 | -1.36(-1.86%) |
Jan 31, 2014 | 70.05 | 73.49 | 70.05 | 73.01 | 41,255 | +1.60(+2.24%) |
Jan 30, 2014 | 73.59 | 74.65 | 71.41 | 71.41 | 23,308 | -1.48(-2.03%) |
Jan 29, 2014 | 75.41 | 75.41 | 72.28 | 72.89 | 35,300 | -2.17(-2.89%) |
Jan 28, 2014 | 74.16 | 77.02 | 73.41 | 75.06 | 39,120 | +1.60(+2.18%) |
Jan 27, 2014 | 75.17 | 76.57 | 72.20 | 73.46 | 56,808 | -1.54(-2.05%) |
Jan 24, 2014 | 79.21 | 79.79 | 75.00 | 75.00 | 120,206 | -5.17(-6.45%) |
Jan 23, 2014 | 79.54 | 80.99 | 76.85 | 80.17 | 88,112 | -0.70(-0.87%) |
Jan 22, 2014 | 81.10 | 81.25 | 79.50 | 80.87 | 23,453 | -0.54(-0.66%) |
Jan 21, 2014 | 81.21 | 82.87 | 79.70 | 81.41 | 23,313 | +0.18(+0.22%) |
Jan 17, 2014 | 81.50 | 81.23 | 81.23 | 81.23 | 54,800 | -0.70(-0.85%) |
Jan 16, 2014 | 81.80 | 82.41 | 80.52 | 81.93 | 18,658 | -0.07(-0.09%) |
Jan 15, 2014 | 79.26 | 82.05 | 79.26 | 82.00 | 22,979 | +2.74(+3.46%) |
Jan 14, 2014 | 77.74 | 81.50 | 77.74 | 79.26 | 16,412 | +1.61(+2.07%) |
Jan 13, 2014 | 78.05 | 78.94 | 76.66 | 77.65 | 38,026 | -1.25(-1.58%) |
Jan 10, 2014 | 79.83 | 80.73 | 78.15 | 78.90 | 19,891 | -0.32(-0.40%) |
Jan 09, 2014 | 81.60 | 81.60 | 79.00 | 79.22 | 69,529 | -2.56(-3.13%) |
Jan 08, 2014 | 77.95 | 81.98 | 77.95 | 81.78 | 41,037 | +4.56(+5.91%) |
Jan 07, 2014 | 77.96 | 78.87 | 76.16 | 77.22 | 38,371 | -0.31(-0.40%) |
Jan 06, 2014 | 78.14 | 78.35 | 76.73 | 77.53 | 46,308 | -1.07(-1.36%) |
Jan 03, 2014 | 78.11 | 78.83 | 78.02 | 78.60 | 9,499 | +0.23(+0.29%) |
Jan 02, 2014 | 77.17 | 78.88 | 76.60 | 78.37 | 13,008 | +0.47(+0.60%) |
Dec 31, 2013 | 77.65 | 77.90 | 77.90 | 77.90 | 46,800 | -0.56(-0.71%) |
Dec 30, 2013 | 78.36 | 78.88 | 77.55 | 78.46 | 16,468 | -0.33(-0.42%) |
Dec 27, 2013 | 77.48 | 78.88 | 77.48 | 78.79 | 10,258 | +0.90(+1.16%) |
Dec 26, 2013 | 77.99 | 77.99 | 77.16 | 77.89 | 11,098 | +0.10(+0.13%) |
Dec 24, 2013 | 77.64 | 77.81 | 76.92 | 77.79 | 10,550 | +0.16(+0.21%) |
Dec 23, 2013 | 77.00 | 77.93 | 76.14 | 77.63 | 21,981 | +0.89(+1.16%) |
Dec 20, 2013 | 76.17 | 77.00 | 72.67 | 76.74 | 33,494 | +0.25(+0.33%) |
Dec 19, 2013 | 75.59 | 76.50 | 75.59 | 76.49 | 23,005 | +0.64(+0.84%) |
Dec 18, 2013 | 75.50 | 76.49 | 74.49 | 75.85 | 13,941 | +0.55(+0.73%) |
Dec 17, 2013 | 75.30 | 76.06 | 74.56 | 75.30 | 8,265 | -0.03(-0.04%) |
Dec 16, 2013 | 76.17 | 76.17 | 74.96 | 75.33 | 11,542 | -0.56(-0.74%) |
Dec 13, 2013 | 74.10 | 75.89 | 73.66 | 75.89 | 17,238 | +1.53(+2.06%) |
Dec 12, 2013 | 74.66 | 75.00 | 74.00 | 74.36 | 20,900 | +0.10(+0.13%) |
Dec 11, 2013 | 74.83 | 76.18 | 74.00 | 74.26 | 84,712 | -0.01(-0.01%) |
Dec 10, 2013 | 73.35 | 74.90 | 73.35 | 74.27 | 27,940 | +0.76(+1.03%) |
Dec 09, 2013 | 73.84 | 73.85 | 73.12 | 73.51 | 7,723 | +0.01(+0.01%) |
Dec 06, 2013 | 73.60 | 73.90 | 73.40 | 73.50 | 0 | +0.34(+0.46%) |
Dec 05, 2013 | 73.09 | 73.89 | 72.63 | 73.16 | 0 | -0.07(-0.10%) |
Dec 04, 2013 | 72.90 | 73.71 | 71.20 | 73.23 | 0 | -0.33(-0.45%) |
Dec 03, 2013 | 73.24 | 73.74 | 73.10 | 73.56 | 0 | +0.46(+0.63%) |
Dec 02, 2013 | 72.60 | 73.50 | 72.60 | 73.10 | 0 | -0.58(-0.79%) |
Nov 29, 2013 | 72.98 | 73.89 | 72.98 | 73.68 | 0 | +0.19(+0.26%) |
Nov 27, 2013 | 73.00 | 73.72 | 72.25 | 73.49 | 0 | +0.29(+0.40%) |
Nov 26, 2013 | 72.29 | 73.88 | 71.00 | 73.20 | 0 | +0.61(+0.84%) |
Nov 25, 2013 | 72.71 | 73.28 | 72.01 | 72.59 | 0 | -0.40(-0.55%) |
Nov 22, 2013 | 70.64 | 73.68 | 70.64 | 72.99 | 0 | +2.09(+2.95%) |
Nov 21, 2013 | 71.41 | 71.83 | 69.74 | 70.90 | 49,437 | -0.70(-0.98%) |
Nov 20, 2013 | 71.81 | 71.97 | 70.42 | 71.60 | 0 | -0.45(-0.62%) |
Nov 19, 2013 | 71.13 | 72.98 | 71.13 | 72.05 | 0 | -0.53(-0.73%) |
Nov 18, 2013 | 73.00 | 75.15 | 71.17 | 72.58 | 0 | -0.42(-0.58%) |
Nov 15, 2013 | 73.00 | 73.90 | 72.75 | 73.00 | 0 | -0.30(-0.41%) |
Nov 14, 2013 | 72.81 | 73.30 | 72.81 | 73.30 | 0 | +0.42(+0.58%) |
Nov 12, 2013 | 69.81 | 73.59 | 69.81 | 72.88 | 44,197 | +2.52(+3.58%) |
Nov 11, 2013 | 69.12 | 70.36 | 68.68 | 70.36 | 0 | +0.76(+1.09%) |
Nov 08, 2013 | 73.80 | 73.80 | 68.88 | 69.60 | 0 | -0.30(-0.43%) |
Nov 07, 2013 | 73.34 | 74.96 | 69.90 | 69.90 | 61,870 | -8.11(-10.40%) |
Nov 06, 2013 | 78.20 | 80.00 | 77.23 | 78.01 | 48,271 | +1.96(+2.58%) |
Nov 05, 2013 | 76.21 | 76.94 | 76.05 | 76.05 | 0 | -0.95(-1.23%) |
Nov 04, 2013 | 77.29 | 78.59 | 76.02 | 77.00 | 0 | -0.87(-1.12%) |
Nov 01, 2013 | 77.23 | 78.00 | 75.69 | 77.87 | 0 | +1.27(+1.66%) |
Oct 31, 2013 | 75.58 | 77.26 | 72.80 | 76.60 | 0 | +0.50(+0.66%) |
Oct 30, 2013 | 75.52 | 76.69 | 74.94 | 76.10 | 0 | +0.62(+0.82%) |
Oct 29, 2013 | 76.93 | 76.93 | 74.09 | 75.48 | 0 | -0.53(-0.70%) |
Oct 28, 2013 | 75.00 | 76.76 | 74.95 | 76.01 | 0 | +1.30(+1.74%) |
Oct 25, 2013 | 75.16 | 76.35 | 73.00 | 74.71 | 0 | -0.54(-0.72%) |
Oct 24, 2013 | 75.50 | 75.60 | 75.06 | 75.25 | 0 | -0.75(-0.99%) |
Oct 23, 2013 | 77.03 | 77.03 | 75.47 | 76.00 | 0 | -1.59(-2.05%) |
Oct 22, 2013 | 78.00 | 78.16 | 76.84 | 77.59 | 0 | -0.45(-0.58%) |
Oct 21, 2013 | 76.39 | 79.56 | 76.39 | 78.04 | 0 | +1.44(+1.88%) |
Oct 18, 2013 | 76.74 | 78.40 | 76.11 | 76.60 | 66,861 | +0.01(+0.01%) |
Oct 17, 2013 | 75.50 | 77.38 | 75.02 | 76.59 | 0 | +0.69(+0.91%) |
Oct 16, 2013 | 74.31 | 76.60 | 73.96 | 75.90 | 0 | +1.97(+2.66%) |
Oct 15, 2013 | 73.13 | 74.61 | 73.13 | 73.93 | 0 | +0.72(+0.98%) |
Oct 14, 2013 | 73.30 | 73.88 | 72.55 | 73.21 | 0 | -0.85(-1.15%) |
Oct 11, 2013 | 73.85 | 74.83 | 72.90 | 74.06 | 0 | +0.52(+0.71%) |
Oct 10, 2013 | 72.97 | 73.56 | 72.59 | 73.54 | 0 | +1.19(+1.64%) |
Oct 09, 2013 | 73.39 | 73.45 | 71.59 | 72.35 | 0 | -1.15(-1.56%) |
Oct 08, 2013 | 73.30 | 74.48 | 73.25 | 73.50 | 0 | +0.08(+0.11%) |
Oct 07, 2013 | 73.24 | 73.56 | 72.12 | 73.42 | 0 | -0.08(-0.11%) |
Oct 04, 2013 | 73.57 | 74.78 | 72.00 | 73.50 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 74.46 | 74.46 | 73.42 | 73.50 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 71.94 | 76.22 | 71.94 | 73.50 | 0 | +1.11(+1.53%) |