Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 73.70 | 73.84 | 72.40 | 72.67 | 8,552,607 | -0.90(-1.23%) |
Sep 29, 2014 | 73.17 | 73.81 | 72.84 | 73.58 | 4,916,411 | +0.03(+0.04%) |
Sep 26, 2014 | 73.11 | 73.67 | 72.72 | 73.54 | 5,771,617 | +0.74(+1.02%) |
Sep 25, 2014 | 73.51 | 73.67 | 72.52 | 72.80 | 6,276,593 | -0.89(-1.20%) |
Sep 24, 2014 | 72.63 | 73.76 | 72.36 | 73.69 | 8,056,712 | +1.21(+1.67%) |
Sep 23, 2014 | 72.71 | 73.05 | 72.44 | 72.48 | 7,990,690 | -0.32(-0.44%) |
Sep 22, 2014 | 72.86 | 73.21 | 72.63 | 72.79 | 6,575,873 | -0.36(-0.49%) |
Sep 19, 2014 | 73.55 | 74.27 | 73.04 | 73.15 | 15,778,011 | +0.20(+0.27%) |
Sep 18, 2014 | 72.74 | 73.23 | 72.25 | 72.95 | 7,609,106 | +0.69(+0.95%) |
Sep 17, 2014 | 71.79 | 72.52 | 71.25 | 72.26 | 8,923,334 | +0.75(+1.05%) |
Sep 16, 2014 | 70.72 | 71.88 | 70.13 | 71.51 | 6,368,898 | +0.70(+1.00%) |
Sep 15, 2014 | 70.65 | 70.93 | 70.19 | 70.80 | 4,967,420 | +0.43(+0.61%) |
Sep 12, 2014 | 70.80 | 70.90 | 70.08 | 70.38 | 5,798,903 | -0.30(-0.43%) |
Sep 11, 2014 | 70.56 | 70.84 | 70.20 | 70.68 | 5,729,824 | -0.02(-0.03%) |
Sep 10, 2014 | 70.23 | 70.82 | 69.97 | 70.70 | 7,884,076 | +0.25(+0.36%) |
Sep 09, 2014 | 71.46 | 71.56 | 70.32 | 70.45 | 10,229,959 | -1.50(-2.08%) |
Sep 08, 2014 | 72.39 | 72.71 | 71.75 | 71.94 | 6,170,192 | -0.63(-0.86%) |
Sep 05, 2014 | 71.03 | 72.53 | 70.84 | 72.57 | 9,781,072 | +1.33(+1.87%) |
Sep 04, 2014 | 70.50 | 71.89 | 70.50 | 71.24 | 10,670,315 | +0.74(+1.05%) |
Sep 03, 2014 | 72.21 | 72.32 | 70.49 | 70.50 | 19,456,352 | -1.70(-2.36%) |
Sep 02, 2014 | 73.70 | 73.92 | 71.18 | 72.21 | 26,197,124 | -1.49(-2.02%) |
Aug 29, 2014 | 73.10 | 73.70 | 73.70 | 73.70 | 9,734,002 | +0.78(+1.07%) |
Aug 28, 2014 | 72.04 | 73.09 | 71.94 | 72.92 | 9,611,698 | +0.50(+0.70%) |
Aug 27, 2014 | 72.26 | 72.48 | 72.02 | 72.41 | 5,481,234 | +0.19(+0.26%) |
Aug 26, 2014 | 71.71 | 72.38 | 71.71 | 72.22 | 6,847,448 | +0.34(+0.47%) |
Aug 25, 2014 | 71.92 | 72.37 | 71.84 | 71.88 | 9,292,559 | +0.13(+0.19%) |
Aug 22, 2014 | 71.52 | 71.98 | 71.46 | 71.75 | 8,805,144 | -0.09(-0.13%) |
Aug 21, 2014 | 71.47 | 72.36 | 71.46 | 71.84 | 10,550,774 | +0.32(+0.44%) |
Aug 20, 2014 | 69.49 | 71.78 | 69.42 | 71.53 | 16,995,356 | +1.99(+2.86%) |
Aug 19, 2014 | 68.49 | 70.14 | 68.42 | 69.54 | 23,145,228 | +3.66(+5.55%) |
Aug 18, 2014 | 66.37 | 66.49 | 65.76 | 65.88 | 12,025,377 | -0.08(-0.12%) |
Aug 15, 2014 | 66.24 | 66.28 | 65.33 | 65.96 | 6,830,298 | -0.13(-0.20%) |
Aug 14, 2014 | 65.49 | 66.18 | 65.24 | 66.10 | 6,245,988 | +0.58(+0.89%) |
Aug 13, 2014 | 65.40 | 65.72 | 65.28 | 65.51 | 5,707,667 | +0.16(+0.24%) |
Aug 12, 2014 | 65.22 | 65.49 | 65.17 | 65.36 | 4,640,036 | +0.03(+0.05%) |
Aug 11, 2014 | 65.11 | 65.47 | 65.03 | 65.32 | 5,014,098 | +0.35(+0.55%) |
Aug 08, 2014 | 63.90 | 64.92 | 63.75 | 64.97 | 9,168,771 | +1.54(+2.44%) |
Aug 07, 2014 | 63.65 | 63.90 | 63.28 | 63.43 | 5,133,210 | -0.04(-0.06%) |
Aug 06, 2014 | 63.01 | 63.86 | 62.94 | 63.46 | 5,364,531 | +0.39(+0.61%) |
Aug 05, 2014 | 62.88 | 63.73 | 62.88 | 63.08 | 7,479,232 | +0.00(+0.00%) |
Aug 04, 2014 | 62.82 | 63.25 | 62.79 | 63.08 | 8,851,107 | +0.22(+0.35%) |
Aug 01, 2014 | 63.50 | 63.91 | 62.85 | 62.86 | 11,048,881 | -0.87(-1.36%) |
Jul 31, 2014 | 63.91 | 64.30 | 63.72 | 63.72 | 7,289,804 | -0.72(-1.11%) |
Jul 30, 2014 | 64.24 | 64.51 | 63.91 | 64.44 | 7,368,771 | +0.61(+0.96%) |
Jul 29, 2014 | 64.01 | 64.48 | 63.76 | 63.83 | 5,755,798 | -0.07(-0.11%) |
Jul 28, 2014 | 64.00 | 64.11 | 63.59 | 63.90 | 4,366,471 | +0.03(+0.05%) |
Jul 25, 2014 | 63.92 | 64.08 | 63.76 | 63.87 | 5,938,585 | -0.13(-0.21%) |
Jul 24, 2014 | 63.99 | 64.27 | 63.76 | 64.00 | 5,531,161 | +0.14(+0.22%) |
Jul 23, 2014 | 63.42 | 63.91 | 63.22 | 63.86 | 4,598,171 | +0.38(+0.60%) |
Jul 22, 2014 | 63.34 | 63.65 | 63.21 | 63.48 | 8,038,782 | +0.65(+1.04%) |
Jul 21, 2014 | 63.06 | 63.08 | 62.68 | 62.83 | 5,217,853 | -0.29(-0.46%) |
Jul 18, 2014 | 62.90 | 63.28 | 62.62 | 63.12 | 6,753,788 | +0.42(+0.67%) |
Jul 17, 2014 | 62.62 | 62.96 | 62.45 | 62.70 | 9,764,364 | -0.09(-0.14%) |
Jul 16, 2014 | 63.09 | 63.24 | 62.57 | 62.79 | 11,461,084 | -0.16(-0.25%) |
Jul 15, 2014 | 62.66 | 63.10 | 62.60 | 62.94 | 7,678,231 | +0.32(+0.50%) |
Jul 14, 2014 | 62.99 | 63.10 | 62.42 | 62.63 | 9,712,190 | -0.12(-0.19%) |
Jul 11, 2014 | 62.73 | 62.98 | 62.43 | 62.75 | 6,021,966 | +0.17(+0.26%) |
Jul 10, 2014 | 62.31 | 62.72 | 61.44 | 62.58 | 14,629,690 | -1.05(-1.65%) |
Jul 09, 2014 | 63.93 | 64.02 | 63.19 | 63.63 | 8,818,198 | -0.02(-0.04%) |
Jul 08, 2014 | 64.17 | 64.26 | 63.49 | 63.65 | 9,144,156 | -0.52(-0.81%) |
Jul 07, 2014 | 64.42 | 64.70 | 63.95 | 64.17 | 7,702,536 | -0.50(-0.77%) |
Jul 03, 2014 | 64.69 | 64.67 | 64.67 | 64.67 | 3,506,788 | +0.06(+0.09%) |
Jul 02, 2014 | 64.51 | 64.77 | 64.33 | 64.62 | 5,310,565 | +0.13(+0.20%) |
Jul 01, 2014 | 64.10 | 64.61 | 64.02 | 64.49 | 6,635,824 | +0.68(+1.06%) |
Jun 30, 2014 | 63.86 | 64.02 | 63.43 | 63.81 | 6,401,170 | -0.13(-0.21%) |
Jun 27, 2014 | 63.57 | 64.21 | 63.55 | 63.95 | 6,357,696 | +0.30(+0.47%) |
Jun 26, 2014 | 63.41 | 63.82 | 63.15 | 63.65 | 6,553,252 | +0.17(+0.27%) |
Jun 25, 2014 | 63.34 | 63.54 | 63.15 | 63.47 | 5,691,902 | +0.08(+0.12%) |
Jun 24, 2014 | 63.35 | 63.71 | 62.92 | 63.39 | 7,078,042 | -0.17(-0.26%) |
Jun 23, 2014 | 63.18 | 63.69 | 63.03 | 63.56 | 6,186,549 | +0.37(+0.59%) |
Jun 20, 2014 | 63.60 | 63.69 | 62.94 | 63.19 | 17,332,230 | -0.21(-0.34%) |
Jun 19, 2014 | 63.61 | 63.72 | 63.02 | 63.40 | 6,433,531 | -0.21(-0.33%) |
Jun 18, 2014 | 63.08 | 63.65 | 62.89 | 63.61 | 10,240,270 | +0.54(+0.86%) |
Jun 17, 2014 | 62.14 | 63.42 | 62.05 | 63.07 | 12,163,721 | +0.88(+1.42%) |
Jun 16, 2014 | 61.45 | 62.34 | 61.45 | 62.19 | 9,068,766 | +0.65(+1.06%) |
Jun 13, 2014 | 61.86 | 61.94 | 61.28 | 61.53 | 10,114,243 | -0.28(-0.46%) |
Jun 12, 2014 | 62.84 | 62.88 | 61.64 | 61.82 | 9,697,302 | -1.09(-1.73%) |
Jun 11, 2014 | 63.42 | 63.63 | 62.87 | 62.91 | 6,239,723 | -0.73(-1.15%) |
Jun 10, 2014 | 63.26 | 63.72 | 63.24 | 63.64 | 5,377,472 | +0.08(+0.12%) |
Jun 06, 2014 | 63.51 | 64.06 | 63.46 | 63.56 | 5,659,192 | +0.20(+0.32%) |
Jun 05, 2014 | 63.58 | 63.73 | 63.28 | 63.35 | 7,189,213 | -0.13(-0.20%) |
Jun 04, 2014 | 63.31 | 63.76 | 63.10 | 63.48 | 6,292,502 | -0.10(-0.16%) |
Jun 03, 2014 | 63.20 | 63.75 | 63.17 | 63.58 | 6,943,329 | +0.24(+0.37%) |
Jun 02, 2014 | 62.88 | 63.52 | 62.82 | 63.35 | 8,678,094 | +0.48(+0.76%) |
May 30, 2014 | 62.51 | 62.90 | 62.36 | 62.87 | 5,777,926 | +0.26(+0.41%) |
May 29, 2014 | 62.59 | 62.68 | 62.25 | 62.61 | 5,616,898 | +0.17(+0.28%) |
May 28, 2014 | 62.49 | 62.69 | 62.12 | 62.44 | 5,107,382 | -0.01(-0.01%) |
May 27, 2014 | 62.20 | 62.69 | 62.14 | 62.45 | 6,075,214 | +0.40(+0.64%) |
May 23, 2014 | 61.72 | 62.05 | 62.05 | 62.05 | 6,384,736 | +0.15(+0.24%) |
May 22, 2014 | 60.93 | 61.94 | 60.93 | 61.90 | 4,529,722 | +0.71(+1.17%) |
May 21, 2014 | 61.32 | 61.52 | 60.93 | 61.18 | 8,542,333 | +0.09(+0.15%) |
May 20, 2014 | 61.06 | 61.76 | 60.65 | 61.09 | 19,691,846 | +1.14(+1.91%) |
May 19, 2014 | 60.01 | 60.39 | 59.84 | 59.95 | 9,867,805 | -0.67(-1.11%) |
May 16, 2014 | 60.17 | 60.63 | 60.07 | 60.62 | 8,984,094 | +0.88(+1.47%) |
May 15, 2014 | 59.59 | 59.78 | 59.02 | 59.74 | 8,045,708 | -0.05(-0.09%) |
May 14, 2014 | 60.60 | 60.63 | 59.69 | 59.80 | 8,767,109 | -0.75(-1.24%) |
May 13, 2014 | 61.40 | 61.65 | 60.37 | 60.55 | 6,961,361 | -0.78(-1.28%) |
May 12, 2014 | 60.98 | 61.47 | 60.93 | 61.33 | 5,516,720 | +0.44(+0.72%) |
May 09, 2014 | 60.38 | 60.93 | 60.19 | 60.89 | 5,545,905 | +0.52(+0.86%) |
May 08, 2014 | 60.29 | 60.91 | 60.07 | 60.38 | 6,999,596 | -0.02(-0.04%) |
May 07, 2014 | 61.00 | 61.09 | 59.96 | 60.40 | 6,863,816 | -0.27(-0.44%) |
May 06, 2014 | 61.62 | 61.71 | 60.61 | 60.67 | 8,080,791 | -1.00(-1.61%) |
May 05, 2014 | 61.94 | 62.05 | 61.56 | 61.66 | 4,493,253 | -0.56(-0.89%) |
May 02, 2014 | 62.16 | 62.81 | 62.03 | 62.22 | 4,770,827 | +0.05(+0.09%) |
May 01, 2014 | 62.30 | 62.41 | 61.87 | 62.16 | 5,023,830 | -0.14(-0.23%) |
Apr 30, 2014 | 62.48 | 62.48 | 61.69 | 62.30 | 10,872,262 | -0.01(-0.01%) |
Apr 29, 2014 | 62.94 | 62.94 | 62.31 | 62.31 | 6,566,706 | -0.51(-0.81%) |
Apr 28, 2014 | 62.32 | 63.59 | 62.16 | 62.82 | 18,582,678 | +0.62(+1.00%) |
Apr 25, 2014 | 62.23 | 62.45 | 61.93 | 62.20 | 8,143,618 | -0.31(-0.49%) |
Apr 24, 2014 | 61.88 | 62.54 | 61.69 | 62.51 | 9,279,646 | +0.98(+1.59%) |
Apr 23, 2014 | 62.59 | 62.73 | 61.47 | 61.53 | 9,566,503 | -0.90(-1.44%) |
Apr 22, 2014 | 61.70 | 62.87 | 61.61 | 62.43 | 14,239,520 | +1.34(+2.19%) |
Apr 21, 2014 | 61.40 | 61.40 | 60.86 | 61.09 | 7,977,768 | +0.68(+1.13%) |
Apr 17, 2014 | 59.76 | 60.41 | 60.41 | 60.41 | 8,774,338 | +0.40(+0.67%) |
Apr 16, 2014 | 59.88 | 60.01 | 59.40 | 60.01 | 7,790,437 | +0.54(+0.91%) |
Apr 15, 2014 | 59.78 | 59.87 | 58.46 | 59.47 | 8,962,353 | -0.06(-0.11%) |
Apr 14, 2014 | 59.79 | 60.23 | 59.17 | 59.53 | 11,072,448 | +0.21(+0.36%) |
Apr 11, 2014 | 60.04 | 60.34 | 59.28 | 59.32 | 10,719,328 | -0.85(-1.41%) |
Apr 10, 2014 | 60.82 | 61.29 | 60.10 | 60.17 | 7,913,993 | -0.77(-1.26%) |
Apr 09, 2014 | 60.53 | 61.07 | 60.45 | 60.93 | 10,243,709 | +0.51(+0.84%) |
Apr 08, 2014 | 60.27 | 60.68 | 59.88 | 60.42 | 9,406,412 | -0.02(-0.03%) |
Apr 07, 2014 | 61.66 | 61.66 | 60.36 | 60.44 | 14,192,467 | -1.25(-2.02%) |
Apr 04, 2014 | 62.41 | 62.45 | 61.51 | 61.69 | 8,195,540 | -0.53(-0.86%) |
Apr 03, 2014 | 62.65 | 62.70 | 61.89 | 62.22 | 7,025,590 | -0.43(-0.69%) |
Apr 02, 2014 | 62.33 | 63.28 | 62.28 | 62.65 | 8,437,621 | +0.45(+0.72%) |
Apr 01, 2014 | 62.09 | 62.92 | 62.09 | 62.20 | 8,494,114 | +0.20(+0.32%) |
Mar 31, 2014 | 62.07 | 62.16 | 61.78 | 62.01 | 7,320,158 | +0.32(+0.52%) |
Mar 28, 2014 | 61.84 | 62.30 | 61.51 | 61.69 | 6,550,117 | +0.03(+0.05%) |
Mar 27, 2014 | 61.61 | 61.92 | 61.42 | 61.65 | 7,385,272 | -0.15(-0.24%) |
Mar 26, 2014 | 62.29 | 62.52 | 61.67 | 61.80 | 8,089,383 | -0.47(-0.76%) |
Mar 25, 2014 | 62.73 | 62.76 | 62.03 | 62.27 | 6,845,361 | -0.15(-0.24%) |
Mar 24, 2014 | 63.01 | 63.05 | 62.06 | 62.42 | 9,665,907 | -0.60(-0.95%) |
Mar 21, 2014 | 63.30 | 64.18 | 62.88 | 63.02 | 12,871,530 | +0.26(+0.41%) |
Mar 20, 2014 | 62.46 | 62.88 | 62.27 | 62.76 | 6,505,497 | +0.27(+0.43%) |
Mar 19, 2014 | 62.66 | 63.07 | 62.22 | 62.49 | 8,382,011 | -0.05(-0.09%) |
Mar 18, 2014 | 62.41 | 63.13 | 62.39 | 62.55 | 6,403,067 | +0.19(+0.30%) |
Mar 17, 2014 | 62.35 | 62.83 | 62.10 | 62.36 | 7,079,622 | +0.16(+0.25%) |
Mar 14, 2014 | 61.76 | 62.59 | 61.74 | 62.20 | 8,600,036 | +0.45(+0.74%) |
Mar 13, 2014 | 63.52 | 63.52 | 61.69 | 61.75 | 9,782,202 | -1.38(-2.18%) |
Mar 12, 2014 | 63.26 | 63.35 | 62.88 | 63.13 | 8,994,729 | -0.57(-0.90%) |
Mar 11, 2014 | 64.01 | 64.14 | 63.51 | 63.70 | 5,956,888 | -0.33(-0.51%) |
Mar 10, 2014 | 64.23 | 64.31 | 63.68 | 64.03 | 5,312,361 | -0.29(-0.45%) |
Mar 07, 2014 | 64.36 | 64.41 | 63.92 | 64.32 | 6,787,811 | +0.11(+0.17%) |
Mar 06, 2014 | 64.50 | 64.58 | 64.07 | 64.21 | 7,916,848 | -0.39(-0.60%) |
Mar 05, 2014 | 64.60 | 64.82 | 64.34 | 64.60 | 6,462,649 | +0.03(+0.05%) |
Mar 04, 2014 | 64.58 | 64.82 | 64.44 | 64.57 | 8,172,832 | +0.68(+1.06%) |
Mar 03, 2014 | 62.90 | 63.91 | 62.81 | 63.89 | 10,729,401 | -0.02(-0.04%) |
Feb 28, 2014 | 63.80 | 64.75 | 63.41 | 63.91 | 9,292,458 | +0.05(+0.07%) |
Feb 27, 2014 | 63.62 | 64.04 | 62.80 | 63.86 | 7,753,115 | +0.21(+0.33%) |
Feb 26, 2014 | 63.10 | 64.44 | 62.95 | 63.65 | 12,496,014 | +0.56(+0.89%) |
Feb 25, 2014 | 62.08 | 63.11 | 61.81 | 63.09 | 17,223,608 | +2.42(+3.99%) |
Feb 24, 2014 | 60.64 | 60.97 | 60.35 | 60.67 | 15,065,331 | +0.10(+0.17%) |
Feb 21, 2014 | 60.27 | 60.80 | 60.27 | 60.57 | 9,966,995 | +0.20(+0.34%) |
Feb 20, 2014 | 59.67 | 60.43 | 59.63 | 60.37 | 7,506,926 | +0.80(+1.35%) |
Feb 19, 2014 | 60.19 | 60.40 | 59.52 | 59.56 | 9,969,110 | -0.87(-1.44%) |
Feb 18, 2014 | 60.71 | 60.83 | 60.05 | 60.44 | 6,359,299 | -0.28(-0.46%) |
Feb 14, 2014 | 60.58 | 60.72 | 60.72 | 60.72 | 6,099,560 | +0.27(+0.44%) |
Feb 13, 2014 | 60.26 | 60.67 | 59.95 | 60.45 | 8,452,990 | +0.24(+0.40%) |
Feb 12, 2014 | 59.92 | 60.25 | 59.74 | 60.21 | 9,425,434 | +0.45(+0.76%) |
Feb 11, 2014 | 59.56 | 59.98 | 59.35 | 59.76 | 8,076,947 | +0.23(+0.38%) |
Feb 10, 2014 | 59.65 | 59.67 | 59.12 | 59.53 | 8,141,943 | -0.03(-0.05%) |
Feb 07, 2014 | 59.35 | 59.68 | 59.10 | 59.56 | 7,988,055 | +0.23(+0.38%) |
Feb 06, 2014 | 58.58 | 59.37 | 58.57 | 59.34 | 7,838,471 | +0.70(+1.20%) |
Feb 05, 2014 | 58.22 | 58.86 | 57.62 | 58.64 | 12,937,921 | +0.23(+0.39%) |
Feb 04, 2014 | 58.83 | 59.10 | 57.79 | 58.41 | 12,287,345 | -0.09(-0.16%) |
Feb 03, 2014 | 59.71 | 59.78 | 58.38 | 58.50 | 12,227,751 | -1.37(-2.29%) |
Jan 31, 2014 | 59.37 | 60.36 | 59.10 | 59.88 | 13,603,699 | -0.06(-0.10%) |
Jan 30, 2014 | 60.17 | 60.58 | 59.72 | 59.94 | 8,754,209 | +0.19(+0.33%) |
Jan 29, 2014 | 60.99 | 61.36 | 59.70 | 59.74 | 11,801,982 | -1.45(-2.37%) |
Jan 28, 2014 | 61.10 | 61.50 | 60.63 | 61.19 | 13,587,079 | -0.31(-0.51%) |
Jan 27, 2014 | 61.44 | 61.68 | 61.18 | 61.50 | 8,458,374 | -0.17(-0.28%) |
Jan 24, 2014 | 62.03 | 62.33 | 61.68 | 61.68 | 9,139,480 | -0.84(-1.35%) |
Jan 23, 2014 | 62.03 | 62.56 | 61.70 | 62.52 | 8,197,648 | +0.03(+0.05%) |
Jan 22, 2014 | 62.84 | 62.96 | 62.27 | 62.49 | 7,407,139 | -0.20(-0.32%) |
Jan 21, 2014 | 63.34 | 63.50 | 62.18 | 62.69 | 8,890,419 | -0.42(-0.67%) |
Jan 17, 2014 | 63.36 | 63.11 | 63.11 | 63.11 | 7,929,441 | -0.20(-0.32%) |
Jan 16, 2014 | 63.03 | 63.40 | 62.94 | 63.31 | 6,252,205 | +0.15(+0.23%) |
Jan 15, 2014 | 63.12 | 63.44 | 62.91 | 63.16 | 6,670,048 | +0.05(+0.07%) |
Jan 14, 2014 | 63.33 | 63.49 | 62.80 | 63.12 | 6,696,099 | +0.03(+0.05%) |
Jan 13, 2014 | 63.58 | 63.99 | 63.08 | 63.09 | 8,923,437 | -0.81(-1.27%) |
Jan 10, 2014 | 63.67 | 63.92 | 63.44 | 63.90 | 6,393,149 | +0.34(+0.54%) |
Jan 09, 2014 | 63.81 | 63.84 | 63.09 | 63.55 | 6,373,855 | -0.28(-0.44%) |
Jan 08, 2014 | 63.53 | 63.84 | 63.13 | 63.83 | 5,979,602 | +0.34(+0.53%) |
Jan 07, 2014 | 63.35 | 63.83 | 63.17 | 63.50 | 5,943,768 | +0.31(+0.49%) |
Jan 06, 2014 | 63.62 | 63.87 | 63.19 | 63.19 | 14,360,678 | -0.62(-0.96%) |
Jan 03, 2014 | 63.82 | 64.26 | 63.76 | 63.80 | 5,003,020 | -0.10(-0.16%) |
Jan 02, 2014 | 63.97 | 64.33 | 63.73 | 63.90 | 5,453,485 | -0.25(-0.39%) |
Dec 31, 2013 | 63.88 | 64.15 | 64.15 | 64.15 | 5,767,520 | +0.31(+0.49%) |
Dec 30, 2013 | 63.63 | 63.87 | 63.47 | 63.84 | 4,514,689 | +0.23(+0.37%) |
Dec 27, 2013 | 63.62 | 64.08 | 63.28 | 63.61 | 5,085,272 | +0.07(+0.11%) |
Dec 26, 2013 | 62.98 | 63.69 | 62.96 | 63.54 | 4,939,964 | +0.71(+1.13%) |
Dec 24, 2013 | 62.77 | 63.08 | 62.77 | 62.83 | 2,335,734 | +0.06(+0.10%) |
Dec 23, 2013 | 62.38 | 63.05 | 62.36 | 62.77 | 5,055,862 | +0.41(+0.65%) |
Dec 20, 2013 | 62.48 | 62.98 | 62.36 | 62.36 | 14,417,780 | +0.07(+0.11%) |
Dec 19, 2013 | 62.39 | 62.70 | 62.05 | 62.29 | 8,451,522 | -0.08(-0.12%) |
Dec 18, 2013 | 61.38 | 62.38 | 61.01 | 62.37 | 10,486,091 | +1.11(+1.82%) |
Dec 17, 2013 | 61.79 | 61.84 | 61.25 | 61.25 | 7,991,015 | -0.37(-0.61%) |
Dec 16, 2013 | 61.74 | 62.14 | 61.50 | 61.63 | 9,097,738 | +0.07(+0.11%) |
Dec 13, 2013 | 61.56 | 61.99 | 61.18 | 61.56 | 7,735,739 | +0.37(+0.61%) |
Dec 12, 2013 | 61.53 | 61.71 | 60.99 | 61.18 | 10,953,829 | -0.37(-0.59%) |
Dec 11, 2013 | 61.07 | 62.18 | 61.07 | 61.55 | 10,045,924 | +0.30(+0.50%) |
Dec 10, 2013 | 61.80 | 62.28 | 61.08 | 61.25 | 9,546,041 | -0.77(-1.24%) |
Dec 09, 2013 | 62.27 | 62.80 | 61.96 | 62.02 | 7,443,984 | -0.19(-0.30%) |
Dec 06, 2013 | 61.61 | 62.37 | 61.40 | 62.21 | 6,539,608 | +1.01(+1.66%) |
Dec 05, 2013 | 61.02 | 61.97 | 60.98 | 61.19 | 8,035,987 | +0.11(+0.18%) |
Dec 04, 2013 | 60.89 | 61.36 | 60.54 | 61.08 | 9,175,407 | -0.24(-0.39%) |
Dec 03, 2013 | 61.52 | 61.92 | 61.01 | 61.32 | 9,339,212 | -0.52(-0.84%) |
Dec 02, 2013 | 62.37 | 62.61 | 61.65 | 61.85 | 7,629,816 | -0.70(-1.12%) |
Nov 29, 2013 | 62.71 | 63.10 | 62.51 | 62.54 | 4,349,929 | +0.01(+0.01%) |
Nov 27, 2013 | 62.29 | 62.61 | 62.12 | 62.54 | 7,029,423 | +0.24(+0.39%) |
Nov 26, 2013 | 62.19 | 62.72 | 62.09 | 62.30 | 12,026,786 | +0.47(+0.75%) |
Nov 25, 2013 | 61.48 | 62.06 | 61.48 | 61.83 | 7,088,833 | +0.44(+0.72%) |
Nov 22, 2013 | 61.71 | 61.89 | 61.08 | 61.39 | 10,043,110 | -0.50(-0.81%) |
Nov 21, 2013 | 62.07 | 62.07 | 61.53 | 61.89 | 7,246,936 | +0.06(+0.10%) |
Nov 20, 2013 | 62.59 | 62.59 | 61.54 | 61.83 | 9,327,190 | -0.49(-0.78%) |
Nov 19, 2013 | 63.75 | 63.78 | 62.23 | 62.32 | 15,760,618 | +0.55(+0.89%) |
Nov 18, 2013 | 62.02 | 62.39 | 61.40 | 61.77 | 11,103,416 | -0.28(-0.45%) |
Nov 15, 2013 | 61.13 | 62.09 | 60.91 | 62.05 | 13,432,995 | +0.84(+1.38%) |
Nov 14, 2013 | 60.58 | 61.51 | 60.52 | 61.20 | 8,777,136 | +1.04(+1.73%) |
Nov 13, 2013 | 58.68 | 60.23 | 58.68 | 60.16 | 9,089,170 | +1.10(+1.86%) |
Nov 12, 2013 | 58.80 | 59.38 | 58.71 | 59.06 | 8,550,390 | +0.63(+1.07%) |
Nov 11, 2013 | 58.36 | 58.67 | 58.09 | 58.44 | 7,424,833 | -0.09(-0.15%) |
Nov 08, 2013 | 58.37 | 58.70 | 57.98 | 58.52 | 11,904,539 | -0.16(-0.28%) |
Nov 07, 2013 | 59.56 | 59.85 | 58.67 | 58.68 | 6,955,220 | -0.57(-0.96%) |
Nov 06, 2013 | 59.48 | 59.54 | 58.85 | 59.25 | 6,533,198 | -0.18(-0.30%) |
Nov 05, 2013 | 59.53 | 59.54 | 58.98 | 59.43 | 7,761,701 | -0.27(-0.45%) |
Nov 04, 2013 | 59.84 | 60.02 | 59.40 | 59.70 | 5,038,637 | +0.01(+0.01%) |
Nov 01, 2013 | 60.46 | 60.50 | 59.58 | 59.69 | 9,258,648 | -0.70(-1.16%) |
Oct 31, 2013 | 60.47 | 60.82 | 60.10 | 60.39 | 9,739,453 | +0.01(+0.01%) |
Oct 30, 2013 | 60.23 | 60.94 | 60.10 | 60.38 | 9,344,252 | +0.29(+0.49%) |
Oct 29, 2013 | 59.27 | 60.13 | 59.23 | 60.09 | 9,347,684 | +1.12(+1.89%) |
Oct 28, 2013 | 59.04 | 59.23 | 58.77 | 58.97 | 9,921,557 | -0.15(-0.25%) |
Oct 25, 2013 | 59.35 | 59.40 | 58.93 | 59.12 | 7,666,818 | -0.41(-0.69%) |
Oct 24, 2013 | 58.47 | 59.58 | 58.47 | 59.53 | 10,204,451 | +1.32(+2.26%) |
Oct 23, 2013 | 57.79 | 58.47 | 57.77 | 58.21 | 7,127,424 | +0.17(+0.29%) |
Oct 22, 2013 | 58.18 | 58.25 | 57.83 | 58.04 | 8,819,716 | +0.19(+0.32%) |
Oct 21, 2013 | 57.84 | 57.99 | 57.49 | 57.85 | 9,740,630 | -0.05(-0.09%) |
Oct 18, 2013 | 58.35 | 58.54 | 57.17 | 57.91 | 18,489,062 | -0.81(-1.39%) |
Oct 17, 2013 | 57.77 | 58.78 | 57.76 | 58.72 | 9,255,214 | +0.62(+1.07%) |
Oct 16, 2013 | 58.49 | 58.61 | 57.81 | 58.10 | 16,583,862 | -0.19(-0.32%) |
Oct 15, 2013 | 59.03 | 59.11 | 58.22 | 58.29 | 8,568,149 | -0.91(-1.53%) |
Oct 14, 2013 | 58.72 | 59.33 | 58.61 | 59.20 | 5,312,751 | +0.02(+0.04%) |
Oct 11, 2013 | 58.50 | 59.41 | 58.47 | 59.17 | 8,947,020 | +0.63(+1.07%) |
Oct 10, 2013 | 58.18 | 58.54 | 57.95 | 58.54 | 7,858,573 | +1.06(+1.85%) |
Oct 09, 2013 | 57.64 | 57.87 | 57.30 | 57.48 | 8,790,224 | -0.10(-0.17%) |
Oct 08, 2013 | 58.16 | 58.36 | 57.50 | 57.58 | 11,605,547 | -0.67(-1.14%) |
Oct 07, 2013 | 58.46 | 58.81 | 58.22 | 58.25 | 6,554,362 | -0.50(-0.86%) |
Oct 04, 2013 | 58.77 | 59.11 | 58.52 | 58.75 | 6,267,921 | -0.08(-0.13%) |
Oct 03, 2013 | 59.23 | 59.57 | 58.54 | 58.83 | 9,002,081 | -0.34(-0.58%) |
Oct 02, 2013 | 58.82 | 59.22 | 58.49 | 59.17 | 6,575,450 | +0.05(+0.08%) |