Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.95 | 77.86 | 76.92 | 77.18 | 7,440,320 | +1.19(+1.57%) |
Oct 30, 2014 | 75.04 | 76.35 | 74.97 | 75.98 | 4,105,285 | +0.49(+0.65%) |
Oct 29, 2014 | 75.72 | 75.95 | 74.68 | 75.49 | 3,709,942 | -0.21(-0.27%) |
Oct 28, 2014 | 75.40 | 75.78 | 75.26 | 75.70 | 4,799,172 | +0.48(+0.64%) |
Oct 27, 2014 | 73.95 | 75.32 | 74.00 | 75.22 | 5,672,409 | +1.22(+1.65%) |
Oct 24, 2014 | 75.73 | 75.95 | 73.86 | 74.00 | 5,777,242 | +0.08(+0.11%) |
Oct 23, 2014 | 73.59 | 74.48 | 73.59 | 73.92 | 5,665,925 | +1.04(+1.43%) |
Oct 22, 2014 | 74.10 | 74.12 | 72.84 | 72.87 | 4,846,062 | -1.24(-1.68%) |
Oct 21, 2014 | 72.75 | 74.23 | 72.60 | 74.12 | 4,934,207 | +1.96(+2.72%) |
Oct 20, 2014 | 71.26 | 72.15 | 71.26 | 72.15 | 4,098,175 | +0.60(+0.84%) |
Oct 17, 2014 | 70.92 | 71.75 | 70.78 | 71.55 | 4,918,026 | +1.20(+1.70%) |
Oct 16, 2014 | 70.14 | 71.12 | 69.96 | 70.35 | 7,099,366 | -0.60(-0.85%) |
Oct 15, 2014 | 69.89 | 71.23 | 69.19 | 70.95 | 6,611,900 | +0.48(+0.68%) |
Oct 14, 2014 | 70.22 | 71.03 | 70.06 | 70.47 | 4,463,255 | +0.83(+1.19%) |
Oct 13, 2014 | 70.52 | 71.04 | 69.61 | 69.64 | 4,207,201 | -0.82(-1.16%) |
Oct 10, 2014 | 70.95 | 71.52 | 70.56 | 70.46 | 4,888,268 | -0.55(-0.78%) |
Oct 09, 2014 | 72.27 | 72.27 | 70.89 | 71.01 | 4,214,326 | -1.18(-1.64%) |
Oct 08, 2014 | 71.16 | 72.24 | 70.66 | 72.20 | 4,422,747 | +1.26(+1.77%) |
Oct 07, 2014 | 72.07 | 72.07 | 70.92 | 70.94 | 4,027,649 | -1.57(-2.16%) |
Oct 06, 2014 | 73.03 | 73.51 | 72.39 | 72.51 | 3,395,490 | -0.17(-0.23%) |
Oct 03, 2014 | 71.86 | 72.88 | 71.78 | 72.67 | 4,465,843 | +1.21(+1.70%) |
Oct 02, 2014 | 71.38 | 71.64 | 70.75 | 71.46 | 4,825,454 | +0.16(+0.23%) |
Oct 01, 2014 | 72.42 | 72.45 | 71.17 | 71.30 | 4,738,542 | -1.01(-1.39%) |
Sep 30, 2014 | 71.60 | 72.80 | 71.54 | 72.31 | 5,823,040 | +0.70(+0.98%) |
Sep 29, 2014 | 71.17 | 71.64 | 71.02 | 71.61 | 3,455,239 | -0.10(-0.14%) |
Sep 26, 2014 | 71.30 | 71.84 | 71.01 | 71.71 | 3,287,455 | +0.70(+0.98%) |
Sep 25, 2014 | 72.06 | 72.06 | 71.00 | 71.01 | 4,499,408 | -1.14(-1.58%) |
Sep 24, 2014 | 71.48 | 72.25 | 71.46 | 72.15 | 3,976,427 | +0.56(+0.78%) |
Sep 23, 2014 | 72.12 | 72.41 | 71.54 | 71.59 | 4,943,500 | -0.60(-0.84%) |
Sep 22, 2014 | 72.95 | 73.01 | 72.09 | 72.20 | 4,002,977 | -0.96(-1.31%) |
Sep 19, 2014 | 73.59 | 73.85 | 73.16 | 73.15 | 5,303,603 | -0.14(-0.19%) |
Sep 18, 2014 | 73.26 | 73.55 | 73.18 | 73.29 | 3,177,679 | +0.18(+0.24%) |
Sep 17, 2014 | 72.65 | 73.48 | 72.57 | 73.12 | 5,159,671 | +1.05(+1.46%) |
Sep 16, 2014 | 72.16 | 72.39 | 71.65 | 72.06 | 3,792,279 | +0.25(+0.35%) |
Sep 15, 2014 | 72.12 | 72.12 | 71.47 | 71.81 | 3,121,421 | -0.32(-0.44%) |
Sep 12, 2014 | 72.17 | 72.39 | 71.94 | 72.13 | 3,603,621 | +0.08(+0.11%) |
Sep 11, 2014 | 71.28 | 72.31 | 71.28 | 72.05 | 2,839,353 | +0.24(+0.33%) |
Sep 10, 2014 | 71.77 | 71.95 | 71.54 | 71.81 | 2,409,464 | -0.07(-0.09%) |
Sep 09, 2014 | 72.29 | 72.34 | 71.73 | 71.88 | 3,559,172 | -0.52(-0.72%) |
Sep 08, 2014 | 72.59 | 72.79 | 72.20 | 72.40 | 2,935,293 | -0.32(-0.45%) |
Sep 05, 2014 | 72.42 | 72.76 | 72.16 | 72.73 | 2,929,589 | +0.29(+0.40%) |
Sep 04, 2014 | 72.06 | 72.88 | 72.06 | 72.44 | 4,557,776 | +0.37(+0.51%) |
Sep 03, 2014 | 72.15 | 72.45 | 71.94 | 72.07 | 2,673,973 | +0.01(+0.02%) |
Sep 02, 2014 | 71.82 | 72.31 | 71.73 | 72.06 | 4,456,098 | +0.46(+0.64%) |
Aug 29, 2014 | 71.92 | 71.60 | 71.60 | 71.60 | 3,179,649 | -0.08(-0.11%) |
Aug 28, 2014 | 71.35 | 71.75 | 71.31 | 71.68 | 2,645,715 | +0.04(+0.06%) |
Aug 27, 2014 | 71.64 | 71.87 | 71.35 | 71.64 | 3,658,463 | -0.03(-0.04%) |
Aug 26, 2014 | 72.03 | 72.07 | 71.64 | 71.67 | 2,791,037 | -0.35(-0.49%) |
Aug 25, 2014 | 72.30 | 72.31 | 71.89 | 72.02 | 2,427,159 | +0.10(+0.13%) |
Aug 22, 2014 | 72.32 | 72.45 | 71.75 | 71.92 | 3,493,113 | -0.47(-0.65%) |
Aug 21, 2014 | 72.73 | 72.95 | 72.31 | 72.39 | 3,277,993 | -0.29(-0.39%) |
Aug 20, 2014 | 72.20 | 72.89 | 72.20 | 72.68 | 3,574,743 | +0.39(+0.54%) |
Aug 19, 2014 | 72.11 | 72.51 | 71.95 | 72.29 | 3,588,849 | +0.48(+0.67%) |
Aug 18, 2014 | 71.58 | 71.93 | 71.48 | 71.81 | 3,960,046 | +0.57(+0.80%) |
Aug 15, 2014 | 71.18 | 71.38 | 70.67 | 71.25 | 6,625,457 | +0.57(+0.81%) |
Aug 14, 2014 | 70.83 | 70.85 | 70.42 | 70.67 | 3,094,411 | +0.09(+0.12%) |
Aug 13, 2014 | 70.53 | 70.85 | 70.42 | 70.59 | 4,011,244 | +0.15(+0.22%) |
Aug 12, 2014 | 70.18 | 70.67 | 70.13 | 70.43 | 3,226,121 | +0.25(+0.35%) |
Aug 11, 2014 | 70.43 | 70.55 | 70.13 | 70.18 | 4,067,162 | +0.09(+0.14%) |
Aug 08, 2014 | 69.66 | 70.13 | 69.31 | 70.09 | 4,723,549 | +0.65(+0.94%) |
Aug 07, 2014 | 69.99 | 70.42 | 69.34 | 69.44 | 5,172,905 | -0.50(-0.71%) |
Aug 06, 2014 | 70.07 | 70.13 | 69.57 | 69.94 | 5,526,461 | -0.57(-0.81%) |
Aug 05, 2014 | 70.76 | 71.23 | 70.23 | 70.50 | 4,069,850 | -0.49(-0.69%) |
Aug 04, 2014 | 71.05 | 71.31 | 70.42 | 70.99 | 3,659,063 | +0.11(+0.15%) |
Aug 01, 2014 | 70.62 | 71.15 | 70.22 | 70.88 | 4,579,680 | -0.04(-0.06%) |
Jul 31, 2014 | 71.90 | 72.22 | 70.88 | 70.93 | 4,950,927 | -1.65(-2.27%) |
Jul 30, 2014 | 72.51 | 72.88 | 71.73 | 72.58 | 5,405,668 | +0.36(+0.50%) |
Jul 29, 2014 | 72.75 | 72.87 | 72.21 | 72.22 | 12,195,114 | -2.78(-3.70%) |
Jul 28, 2014 | 75.55 | 75.57 | 74.52 | 75.00 | 3,450,923 | -0.66(-0.88%) |
Jul 25, 2014 | 75.80 | 76.16 | 75.57 | 75.66 | 1,632,510 | -0.38(-0.50%) |
Jul 24, 2014 | 76.12 | 76.38 | 75.87 | 76.04 | 1,744,518 | -0.18(-0.24%) |
Jul 23, 2014 | 76.36 | 76.55 | 76.17 | 76.23 | 1,557,485 | -0.10(-0.13%) |
Jul 22, 2014 | 76.17 | 76.74 | 76.13 | 76.33 | 2,014,390 | +0.31(+0.40%) |
Jul 21, 2014 | 75.65 | 76.32 | 75.54 | 76.02 | 2,418,507 | +0.18(+0.23%) |
Jul 18, 2014 | 75.24 | 75.85 | 75.13 | 75.85 | 2,660,603 | +0.85(+1.14%) |
Jul 17, 2014 | 75.96 | 76.14 | 74.90 | 74.99 | 3,890,916 | -1.37(-1.79%) |
Jul 16, 2014 | 76.31 | 76.77 | 76.16 | 76.36 | 3,159,612 | +0.17(+0.22%) |
Jul 15, 2014 | 75.59 | 76.25 | 75.41 | 76.19 | 3,013,874 | +0.61(+0.81%) |
Jul 14, 2014 | 75.17 | 75.77 | 75.13 | 75.58 | 2,812,832 | +0.67(+0.90%) |
Jul 11, 2014 | 74.60 | 75.17 | 74.55 | 74.90 | 2,134,220 | +0.32(+0.43%) |
Jul 10, 2014 | 74.63 | 74.84 | 74.47 | 74.58 | 2,186,326 | -0.65(-0.86%) |
Jul 09, 2014 | 75.45 | 75.48 | 74.90 | 75.23 | 1,627,185 | +0.06(+0.08%) |
Jul 08, 2014 | 75.33 | 75.33 | 74.57 | 75.17 | 3,147,355 | -0.25(-0.33%) |
Jul 07, 2014 | 75.93 | 75.94 | 75.21 | 75.42 | 2,327,345 | -0.47(-0.62%) |
Jul 03, 2014 | 75.77 | 75.89 | 75.89 | 75.89 | 1,737,330 | +0.24(+0.32%) |
Jul 02, 2014 | 75.03 | 75.66 | 75.03 | 75.65 | 2,977,300 | +0.51(+0.68%) |
Jul 01, 2014 | 75.54 | 75.61 | 74.99 | 75.14 | 2,048,751 | +0.14(+0.19%) |
Jun 30, 2014 | 74.92 | 75.16 | 74.61 | 75.00 | 2,832,676 | -0.04(-0.05%) |
Jun 27, 2014 | 74.92 | 75.17 | 74.73 | 75.03 | 3,244,458 | +0.05(+0.07%) |
Jun 26, 2014 | 74.73 | 75.06 | 74.25 | 74.98 | 2,127,009 | +0.17(+0.22%) |
Jun 25, 2014 | 74.28 | 74.93 | 74.16 | 74.82 | 2,156,542 | +0.50(+0.67%) |
Jun 24, 2014 | 74.60 | 75.09 | 74.30 | 74.32 | 2,306,070 | -0.53(-0.71%) |
Jun 23, 2014 | 75.05 | 75.16 | 74.25 | 74.85 | 2,420,551 | -0.03(-0.04%) |
Jun 20, 2014 | 74.82 | 75.12 | 74.76 | 74.88 | 4,371,944 | +0.09(+0.13%) |
Jun 19, 2014 | 75.03 | 75.22 | 74.62 | 74.79 | 2,955,748 | -0.31(-0.41%) |
Jun 18, 2014 | 74.97 | 75.23 | 74.30 | 75.09 | 6,098,962 | +0.86(+1.16%) |
Jun 17, 2014 | 73.79 | 74.30 | 73.43 | 74.23 | 2,816,803 | +0.31(+0.43%) |
Jun 16, 2014 | 73.71 | 74.02 | 73.44 | 73.92 | 2,626,014 | +0.11(+0.15%) |
Jun 13, 2014 | 73.78 | 74.16 | 73.64 | 73.81 | 2,658,651 | +0.10(+0.14%) |
Jun 12, 2014 | 74.84 | 74.90 | 73.67 | 73.70 | 4,266,406 | -1.18(-1.57%) |
Jun 11, 2014 | 74.94 | 75.27 | 74.73 | 74.88 | 2,882,715 | -0.30(-0.40%) |
Jun 10, 2014 | 75.36 | 75.50 | 74.95 | 75.18 | 3,507,609 | -0.50(-0.66%) |
Jun 06, 2014 | 75.79 | 75.87 | 75.56 | 75.68 | 2,880,042 | -0.02(-0.03%) |
Jun 05, 2014 | 75.49 | 75.71 | 75.22 | 75.70 | 3,442,477 | +0.47(+0.63%) |
Jun 04, 2014 | 75.53 | 75.61 | 74.95 | 75.22 | 3,862,560 | -0.34(-0.44%) |
Jun 03, 2014 | 75.91 | 76.09 | 75.30 | 75.56 | 3,174,535 | -0.47(-0.62%) |
Jun 02, 2014 | 76.07 | 76.20 | 75.68 | 76.04 | 3,988,953 | +0.15(+0.19%) |
May 30, 2014 | 75.98 | 76.09 | 75.77 | 75.89 | 3,596,874 | -0.13(-0.17%) |
May 29, 2014 | 75.93 | 76.11 | 75.56 | 76.02 | 2,584,634 | +0.47(+0.63%) |
May 28, 2014 | 75.59 | 75.81 | 75.42 | 75.55 | 2,554,522 | +0.18(+0.23%) |
May 27, 2014 | 75.22 | 75.60 | 75.20 | 75.37 | 2,713,776 | +0.32(+0.43%) |
May 23, 2014 | 74.25 | 75.05 | 75.05 | 75.05 | 2,556,444 | +0.78(+1.05%) |
May 22, 2014 | 74.25 | 74.36 | 74.03 | 74.27 | 2,057,206 | -0.06(-0.08%) |
May 21, 2014 | 73.56 | 74.35 | 73.56 | 74.33 | 2,761,651 | +0.88(+1.20%) |
May 20, 2014 | 74.03 | 74.21 | 73.21 | 73.44 | 2,860,838 | -0.63(-0.85%) |
May 19, 2014 | 73.83 | 74.23 | 73.82 | 74.07 | 1,992,322 | +0.04(+0.06%) |
May 16, 2014 | 73.51 | 74.08 | 73.41 | 74.03 | 3,118,417 | +0.64(+0.87%) |
May 15, 2014 | 74.03 | 74.22 | 73.20 | 73.39 | 6,030,862 | -0.66(-0.90%) |
May 14, 2014 | 74.31 | 74.31 | 73.61 | 74.06 | 4,699,342 | -0.34(-0.46%) |
May 13, 2014 | 73.84 | 74.55 | 73.78 | 74.40 | 5,080,985 | +0.73(+0.99%) |
May 12, 2014 | 72.57 | 73.67 | 72.53 | 73.67 | 3,941,664 | +1.27(+1.75%) |
May 09, 2014 | 71.90 | 72.57 | 71.75 | 72.40 | 3,224,890 | +0.56(+0.78%) |
May 08, 2014 | 71.70 | 72.18 | 71.60 | 71.84 | 3,095,260 | +0.12(+0.16%) |
May 07, 2014 | 70.99 | 71.76 | 70.83 | 71.73 | 2,649,559 | +1.05(+1.49%) |
May 06, 2014 | 70.91 | 71.07 | 70.64 | 70.67 | 2,489,047 | -0.41(-0.58%) |
May 05, 2014 | 71.32 | 71.33 | 70.83 | 71.09 | 2,973,683 | -0.44(-0.62%) |
May 02, 2014 | 71.18 | 71.98 | 71.14 | 71.53 | 3,142,319 | +0.33(+0.46%) |
May 01, 2014 | 71.49 | 71.56 | 71.01 | 71.20 | 3,284,270 | -0.28(-0.40%) |
Apr 30, 2014 | 71.25 | 71.70 | 71.07 | 71.49 | 3,508,773 | +0.36(+0.50%) |
Apr 29, 2014 | 71.36 | 71.64 | 71.08 | 71.13 | 3,862,340 | -0.18(-0.25%) |
Apr 28, 2014 | 70.98 | 71.47 | 70.72 | 71.31 | 4,667,363 | +0.62(+0.88%) |
Apr 25, 2014 | 71.37 | 71.66 | 70.54 | 70.69 | 3,732,581 | -0.90(-1.26%) |
Apr 24, 2014 | 71.92 | 72.42 | 71.49 | 71.59 | 4,916,844 | -0.44(-0.60%) |
Apr 23, 2014 | 71.84 | 72.47 | 71.69 | 72.02 | 4,316,495 | +0.17(+0.24%) |
Apr 22, 2014 | 71.96 | 72.13 | 71.70 | 71.85 | 2,949,800 | +0.07(+0.10%) |
Apr 21, 2014 | 71.30 | 71.83 | 71.07 | 71.78 | 3,665,717 | +0.65(+0.92%) |
Apr 17, 2014 | 70.43 | 71.12 | 71.12 | 71.12 | 4,493,564 | +0.47(+0.67%) |
Apr 16, 2014 | 69.96 | 70.67 | 69.60 | 70.65 | 5,010,742 | +1.14(+1.64%) |
Apr 15, 2014 | 69.96 | 70.09 | 69.27 | 69.51 | 8,971,630 | -0.22(-0.32%) |
Apr 14, 2014 | 70.29 | 70.46 | 69.48 | 69.74 | 4,380,506 | -0.13(-0.19%) |
Apr 11, 2014 | 69.98 | 70.28 | 69.85 | 69.87 | 3,995,047 | -0.26(-0.37%) |
Apr 10, 2014 | 71.09 | 71.22 | 69.98 | 70.13 | 5,460,295 | -0.89(-1.25%) |
Apr 09, 2014 | 70.77 | 71.20 | 70.51 | 71.01 | 4,111,150 | +0.31(+0.44%) |
Apr 08, 2014 | 70.48 | 70.99 | 70.27 | 70.70 | 4,568,217 | +0.04(+0.06%) |
Apr 07, 2014 | 71.38 | 71.44 | 70.64 | 70.66 | 3,992,771 | -0.54(-0.75%) |
Apr 04, 2014 | 71.77 | 72.15 | 70.93 | 71.20 | 4,076,392 | -0.30(-0.43%) |
Apr 03, 2014 | 71.17 | 71.71 | 71.11 | 71.50 | 3,007,276 | +0.40(+0.56%) |
Apr 02, 2014 | 70.73 | 71.30 | 70.69 | 71.10 | 4,295,438 | +0.46(+0.65%) |
Apr 01, 2014 | 70.93 | 70.98 | 70.46 | 70.64 | 3,469,837 | -0.03(-0.04%) |
Mar 31, 2014 | 70.83 | 70.95 | 70.46 | 70.67 | 3,303,567 | +0.03(+0.04%) |
Mar 28, 2014 | 70.51 | 70.96 | 70.46 | 70.64 | 2,669,157 | +0.21(+0.30%) |
Mar 27, 2014 | 70.29 | 70.46 | 69.87 | 70.43 | 3,921,632 | +0.22(+0.31%) |
Mar 26, 2014 | 71.12 | 71.30 | 70.19 | 70.22 | 4,466,497 | -0.65(-0.92%) |
Mar 25, 2014 | 70.83 | 71.13 | 70.63 | 70.87 | 3,180,616 | +0.22(+0.32%) |
Mar 24, 2014 | 70.45 | 70.73 | 69.91 | 70.64 | 4,822,550 | +0.35(+0.50%) |
Mar 21, 2014 | 70.92 | 71.16 | 70.14 | 70.30 | 5,929,952 | -0.04(-0.05%) |
Mar 20, 2014 | 70.25 | 70.36 | 69.84 | 70.33 | 2,675,400 | -0.03(-0.04%) |
Mar 19, 2014 | 70.79 | 71.12 | 69.95 | 70.36 | 3,459,991 | -0.33(-0.47%) |
Mar 18, 2014 | 70.29 | 70.99 | 70.29 | 70.70 | 2,776,764 | +0.30(+0.43%) |
Mar 17, 2014 | 70.25 | 70.65 | 70.22 | 70.39 | 2,934,648 | +0.52(+0.75%) |
Mar 14, 2014 | 70.46 | 70.56 | 69.73 | 69.87 | 5,689,925 | -0.60(-0.85%) |
Mar 13, 2014 | 71.72 | 71.80 | 70.09 | 70.47 | 6,571,781 | -1.03(-1.44%) |
Mar 12, 2014 | 71.12 | 71.55 | 70.75 | 71.50 | 3,617,378 | +0.15(+0.21%) |
Mar 11, 2014 | 71.85 | 71.90 | 71.21 | 71.35 | 3,559,668 | -0.31(-0.44%) |
Mar 10, 2014 | 71.27 | 71.67 | 71.12 | 71.66 | 3,552,233 | +0.38(+0.53%) |
Mar 07, 2014 | 71.31 | 71.70 | 71.12 | 71.28 | 3,777,290 | +0.26(+0.37%) |
Mar 06, 2014 | 70.67 | 71.12 | 70.51 | 71.02 | 4,449,335 | +0.57(+0.80%) |
Mar 05, 2014 | 70.40 | 70.67 | 70.25 | 70.46 | 3,344,641 | +0.07(+0.10%) |
Mar 04, 2014 | 70.00 | 70.54 | 69.98 | 70.38 | 4,560,908 | +0.87(+1.25%) |
Mar 03, 2014 | 69.13 | 69.53 | 68.81 | 69.51 | 4,152,242 | +0.01(+0.01%) |
Feb 28, 2014 | 69.25 | 69.92 | 68.98 | 69.50 | 5,646,788 | +0.16(+0.23%) |
Feb 27, 2014 | 69.00 | 69.41 | 68.87 | 69.35 | 3,694,913 | +0.25(+0.37%) |
Feb 26, 2014 | 69.31 | 69.56 | 68.88 | 69.09 | 4,017,468 | -0.18(-0.26%) |
Feb 25, 2014 | 69.66 | 69.81 | 69.13 | 69.27 | 4,535,108 | -0.36(-0.52%) |
Feb 24, 2014 | 69.87 | 70.36 | 69.61 | 69.64 | 3,806,521 | -0.12(-0.17%) |
Feb 21, 2014 | 69.64 | 70.20 | 69.52 | 69.75 | 4,716,101 | +0.32(+0.46%) |
Feb 20, 2014 | 68.84 | 69.85 | 68.31 | 69.43 | 6,761,231 | +0.84(+1.23%) |
Feb 19, 2014 | 69.20 | 69.45 | 68.48 | 68.59 | 6,168,469 | -0.94(-1.36%) |
Feb 18, 2014 | 70.01 | 70.56 | 69.31 | 69.53 | 4,215,016 | -0.54(-0.77%) |
Feb 14, 2014 | 69.51 | 70.08 | 70.08 | 70.08 | 4,585,228 | +0.49(+0.70%) |
Feb 13, 2014 | 68.96 | 69.71 | 68.78 | 69.58 | 3,297,649 | +0.38(+0.55%) |
Feb 12, 2014 | 69.29 | 69.73 | 69.09 | 69.20 | 3,429,372 | -0.09(-0.14%) |
Feb 11, 2014 | 68.25 | 69.52 | 68.25 | 69.30 | 4,530,112 | +1.03(+1.51%) |
Feb 10, 2014 | 68.64 | 68.79 | 68.07 | 68.27 | 5,875,099 | -0.46(-0.67%) |
Feb 07, 2014 | 68.68 | 68.89 | 68.15 | 68.73 | 4,022,552 | +0.45(+0.66%) |
Feb 06, 2014 | 67.85 | 68.41 | 67.75 | 68.27 | 5,746,525 | +0.71(+1.05%) |
Feb 05, 2014 | 67.63 | 67.97 | 67.38 | 67.57 | 6,370,972 | -0.09(-0.14%) |
Feb 04, 2014 | 67.84 | 67.91 | 67.16 | 67.66 | 4,907,558 | +0.19(+0.29%) |
Feb 03, 2014 | 68.53 | 69.12 | 67.39 | 67.47 | 7,560,735 | -1.16(-1.69%) |
Jan 31, 2014 | 68.08 | 69.16 | 67.75 | 68.63 | 5,665,598 | -0.40(-0.57%) |
Jan 30, 2014 | 69.70 | 69.90 | 68.93 | 69.02 | 5,564,335 | +0.32(+0.47%) |
Jan 29, 2014 | 68.84 | 69.18 | 68.42 | 68.70 | 6,320,008 | -0.35(-0.50%) |
Jan 28, 2014 | 68.68 | 69.04 | 68.58 | 69.04 | 5,385,784 | +0.46(+0.67%) |
Jan 27, 2014 | 69.28 | 69.62 | 68.47 | 68.58 | 6,901,564 | -0.84(-1.20%) |
Jan 24, 2014 | 70.32 | 70.40 | 69.38 | 69.42 | 7,292,070 | -1.16(-1.64%) |
Jan 23, 2014 | 70.90 | 71.01 | 70.34 | 70.58 | 5,904,574 | -0.76(-1.06%) |
Jan 22, 2014 | 71.53 | 71.60 | 70.98 | 71.34 | 4,487,802 | +0.30(+0.43%) |
Jan 21, 2014 | 72.40 | 72.49 | 70.37 | 71.03 | 8,024,653 | -0.97(-1.34%) |
Jan 17, 2014 | 70.27 | 72.00 | 72.00 | 72.00 | 14,064,577 | -0.42(-0.58%) |
Jan 16, 2014 | 72.63 | 72.84 | 72.14 | 72.42 | 3,613,246 | -0.40(-0.55%) |
Jan 15, 2014 | 72.73 | 72.84 | 72.58 | 72.82 | 2,813,814 | +0.09(+0.12%) |
Jan 14, 2014 | 72.32 | 72.78 | 71.80 | 72.73 | 5,023,609 | +0.50(+0.70%) |
Jan 13, 2014 | 73.25 | 73.89 | 72.09 | 72.23 | 4,869,475 | -1.65(-2.23%) |
Jan 10, 2014 | 73.70 | 73.97 | 73.02 | 73.88 | 4,856,549 | +0.29(+0.39%) |
Jan 09, 2014 | 73.70 | 73.89 | 73.17 | 73.59 | 3,263,702 | +0.09(+0.12%) |
Jan 08, 2014 | 73.59 | 73.71 | 73.08 | 73.51 | 4,198,565 | -0.06(-0.08%) |
Jan 07, 2014 | 73.39 | 74.15 | 73.36 | 73.56 | 4,698,090 | +0.24(+0.32%) |
Jan 06, 2014 | 74.61 | 74.71 | 72.95 | 73.33 | 5,384,319 | -0.97(-1.30%) |
Jan 03, 2014 | 74.57 | 74.90 | 74.26 | 74.29 | 5,161,452 | -0.17(-0.22%) |
Jan 02, 2014 | 75.40 | 75.60 | 74.10 | 74.46 | 3,881,670 | -1.27(-1.67%) |
Dec 31, 2013 | 75.62 | 75.72 | 75.72 | 75.72 | 2,467,805 | +0.12(+0.15%) |
Dec 30, 2013 | 75.63 | 75.71 | 75.37 | 75.61 | 2,046,148 | +0.14(+0.19%) |
Dec 27, 2013 | 75.67 | 75.73 | 75.36 | 75.47 | 4,764,545 | +0.04(+0.05%) |
Dec 26, 2013 | 75.20 | 75.60 | 74.98 | 75.43 | 2,925,487 | +0.15(+0.20%) |
Dec 24, 2013 | 75.04 | 75.31 | 74.89 | 75.28 | 1,255,078 | +0.36(+0.48%) |
Dec 23, 2013 | 74.80 | 75.00 | 74.55 | 74.92 | 2,991,144 | +0.45(+0.61%) |
Dec 20, 2013 | 74.31 | 75.35 | 74.23 | 74.46 | 11,605,883 | +0.11(+0.15%) |
Dec 19, 2013 | 74.03 | 74.40 | 73.79 | 74.36 | 3,481,067 | +0.14(+0.19%) |
Dec 18, 2013 | 73.60 | 74.25 | 72.96 | 74.21 | 5,862,532 | +0.72(+0.98%) |
Dec 17, 2013 | 73.71 | 73.94 | 73.28 | 73.49 | 4,427,454 | -0.11(-0.15%) |
Dec 16, 2013 | 73.25 | 73.79 | 73.24 | 73.60 | 4,324,743 | +0.54(+0.74%) |
Dec 13, 2013 | 72.82 | 73.34 | 72.53 | 73.06 | 3,764,129 | +0.31(+0.43%) |
Dec 12, 2013 | 72.61 | 73.14 | 72.61 | 72.75 | 3,195,748 | +0.06(+0.08%) |
Dec 11, 2013 | 73.47 | 73.56 | 72.55 | 72.69 | 4,176,841 | -0.62(-0.85%) |
Dec 10, 2013 | 73.61 | 73.80 | 73.18 | 73.31 | 3,051,833 | -0.44(-0.60%) |
Dec 09, 2013 | 74.25 | 74.25 | 73.48 | 73.75 | 3,293,472 | -0.06(-0.09%) |
Dec 06, 2013 | 73.78 | 74.17 | 73.46 | 73.82 | 5,170,503 | +0.58(+0.79%) |
Dec 05, 2013 | 73.12 | 73.56 | 73.12 | 73.24 | 3,093,015 | -0.06(-0.09%) |
Dec 04, 2013 | 73.41 | 73.68 | 72.61 | 73.30 | 3,121,292 | -0.13(-0.18%) |
Dec 03, 2013 | 73.83 | 73.89 | 73.14 | 73.43 | 3,605,226 | -0.31(-0.42%) |
Dec 02, 2013 | 73.61 | 74.15 | 73.60 | 73.74 | 3,242,867 | -0.04(-0.05%) |
Nov 29, 2013 | 74.01 | 74.25 | 73.77 | 73.78 | 1,778,504 | -0.12(-0.16%) |
Nov 27, 2013 | 73.72 | 74.10 | 73.52 | 73.89 | 2,608,311 | +0.18(+0.24%) |
Nov 26, 2013 | 73.01 | 73.76 | 73.01 | 73.71 | 5,538,983 | +0.77(+1.06%) |
Nov 25, 2013 | 73.65 | 73.67 | 72.92 | 72.94 | 3,079,238 | -0.55(-0.75%) |
Nov 22, 2013 | 73.10 | 73.51 | 72.68 | 73.49 | 2,795,142 | +0.61(+0.84%) |
Nov 21, 2013 | 72.32 | 72.98 | 72.21 | 72.88 | 3,139,705 | +0.72(+1.00%) |
Nov 20, 2013 | 72.67 | 72.74 | 72.14 | 72.16 | 2,953,429 | -0.43(-0.59%) |
Nov 19, 2013 | 72.91 | 73.04 | 72.42 | 72.58 | 3,334,509 | -0.40(-0.55%) |
Nov 18, 2013 | 72.94 | 73.32 | 72.76 | 72.99 | 3,392,151 | +0.25(+0.34%) |
Nov 15, 2013 | 72.86 | 73.05 | 72.32 | 72.74 | 5,666,611 | -0.02(-0.03%) |
Nov 14, 2013 | 72.62 | 73.19 | 72.26 | 72.76 | 8,440,676 | +0.40(+0.55%) |
Nov 13, 2013 | 71.08 | 72.38 | 71.01 | 72.37 | 5,392,769 | +0.87(+1.22%) |
Nov 12, 2013 | 70.86 | 71.68 | 70.73 | 71.49 | 4,914,183 | +0.39(+0.54%) |
Nov 11, 2013 | 71.27 | 71.48 | 70.97 | 71.11 | 5,884,525 | -0.24(-0.34%) |
Nov 08, 2013 | 70.53 | 71.53 | 70.53 | 71.35 | 5,425,754 | +0.74(+1.04%) |
Nov 07, 2013 | 71.28 | 71.57 | 70.57 | 70.61 | 4,103,094 | -0.37(-0.51%) |
Nov 06, 2013 | 71.84 | 72.04 | 70.75 | 70.98 | 5,708,348 | -0.86(-1.20%) |
Nov 05, 2013 | 71.16 | 72.10 | 70.91 | 71.84 | 5,455,683 | +0.30(+0.42%) |
Nov 04, 2013 | 70.74 | 71.55 | 70.65 | 71.54 | 4,202,065 | +1.19(+1.69%) |