Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 81.51 | 81.94 | 80.95 | 81.00 | 2,138,485 | -0.34(-0.42%) |
Sep 29, 2014 | 81.38 | 81.84 | 81.14 | 81.34 | 1,972,893 | -0.69(-0.84%) |
Sep 26, 2014 | 82.36 | 82.57 | 81.27 | 82.03 | 1,634,281 | -0.03(-0.04%) |
Sep 25, 2014 | 83.52 | 83.61 | 81.89 | 82.06 | 1,790,953 | -1.69(-2.02%) |
Sep 24, 2014 | 82.16 | 83.80 | 82.14 | 83.75 | 1,656,005 | +1.63(+1.98%) |
Sep 23, 2014 | 82.78 | 83.20 | 81.95 | 82.12 | 1,512,033 | -0.93(-1.12%) |
Sep 22, 2014 | 82.96 | 83.74 | 82.55 | 83.05 | 1,837,855 | -0.64(-0.76%) |
Sep 19, 2014 | 84.54 | 84.63 | 83.55 | 83.69 | 1,899,458 | -0.22(-0.26%) |
Sep 18, 2014 | 83.37 | 84.05 | 83.22 | 83.91 | 1,175,936 | +0.76(+0.91%) |
Sep 17, 2014 | 83.46 | 83.94 | 82.54 | 83.15 | 1,740,800 | -0.20(-0.24%) |
Sep 16, 2014 | 82.11 | 83.47 | 81.85 | 83.35 | 1,552,287 | +1.23(+1.50%) |
Sep 15, 2014 | 82.30 | 82.81 | 81.98 | 82.12 | 1,476,207 | -0.08(-0.10%) |
Sep 12, 2014 | 83.76 | 83.76 | 82.00 | 82.20 | 2,293,369 | -1.49(-1.78%) |
Sep 11, 2014 | 83.97 | 84.17 | 82.97 | 83.69 | 2,484,853 | -0.72(-0.85%) |
Sep 10, 2014 | 84.82 | 84.82 | 83.52 | 84.41 | 2,224,000 | -0.53(-0.62%) |
Sep 09, 2014 | 84.15 | 84.95 | 84.00 | 84.94 | 2,428,125 | +0.99(+1.18%) |
Sep 08, 2014 | 83.86 | 84.03 | 83.25 | 83.95 | 1,210,243 | +0.01(+0.01%) |
Sep 05, 2014 | 83.00 | 84.11 | 82.85 | 83.94 | 1,525,717 | +0.97(+1.17%) |
Sep 04, 2014 | 82.55 | 84.07 | 82.43 | 82.97 | 2,047,509 | +0.54(+0.66%) |
Sep 03, 2014 | 82.30 | 82.80 | 82.15 | 82.43 | 1,918,659 | +0.50(+0.61%) |
Sep 02, 2014 | 82.66 | 82.13 | 81.04 | 81.93 | 2,392,351 | -0.20(-0.24%) |
Aug 29, 2014 | 82.07 | 82.13 | 82.13 | 82.13 | 2,612,600 | +0.21(+0.26%) |
Aug 28, 2014 | 80.76 | 82.28 | 80.76 | 81.92 | 2,244,396 | +0.81(+1.00%) |
Aug 27, 2014 | 80.28 | 81.51 | 80.19 | 81.11 | 2,290,980 | +1.01(+1.26%) |
Aug 26, 2014 | 79.08 | 80.19 | 78.95 | 80.10 | 1,719,338 | +1.15(+1.46%) |
Aug 25, 2014 | 79.37 | 79.43 | 78.61 | 78.95 | 1,411,073 | +0.18(+0.23%) |
Aug 22, 2014 | 79.33 | 79.49 | 78.74 | 78.77 | 1,436,361 | -0.58(-0.73%) |
Aug 21, 2014 | 79.58 | 79.74 | 79.06 | 79.35 | 1,423,308 | -0.16(-0.20%) |
Aug 20, 2014 | 79.06 | 79.61 | 78.75 | 79.51 | 1,374,732 | +0.39(+0.49%) |
Aug 19, 2014 | 78.09 | 79.28 | 77.62 | 79.12 | 1,932,424 | +1.08(+1.38%) |
Aug 18, 2014 | 78.03 | 78.17 | 77.12 | 78.04 | 1,417,689 | +0.32(+0.41%) |
Aug 15, 2014 | 77.78 | 77.90 | 76.71 | 77.72 | 1,840,712 | +0.08(+0.10%) |
Aug 14, 2014 | 77.11 | 77.68 | 76.71 | 77.64 | 1,773,233 | +0.58(+0.75%) |
Aug 13, 2014 | 76.21 | 77.22 | 76.21 | 77.06 | 2,216,260 | +1.63(+2.16%) |
Aug 12, 2014 | 75.55 | 76.03 | 75.23 | 75.43 | 3,533,380 | -0.40(-0.53%) |
Aug 11, 2014 | 76.76 | 77.04 | 75.65 | 75.83 | 2,244,273 | -0.91(-1.19%) |
Aug 08, 2014 | 75.60 | 76.54 | 75.07 | 76.74 | 2,284,013 | +1.52(+2.02%) |
Aug 07, 2014 | 77.46 | 77.61 | 74.81 | 75.22 | 4,083,440 | -3.10(-3.96%) |
Aug 06, 2014 | 78.40 | 78.88 | 78.07 | 78.32 | 3,114,474 | -0.14(-0.18%) |
Aug 05, 2014 | 79.48 | 79.78 | 78.05 | 78.46 | 2,069,260 | -1.14(-1.43%) |
Aug 04, 2014 | 79.06 | 79.91 | 78.47 | 79.60 | 2,034,738 | +0.87(+1.11%) |
Aug 01, 2014 | 77.20 | 79.00 | 77.08 | 78.73 | 3,041,169 | +1.20(+1.55%) |
Jul 31, 2014 | 78.56 | 78.77 | 76.11 | 77.53 | 6,149,525 | -2.21(-2.77%) |
Jul 30, 2014 | 82.48 | 82.72 | 78.60 | 79.74 | 4,767,419 | -2.14(-2.61%) |
Jul 29, 2014 | 83.09 | 84.00 | 81.40 | 81.88 | 4,718,010 | -2.94(-3.47%) |
Jul 28, 2014 | 83.73 | 84.89 | 83.49 | 84.82 | 2,173,385 | +1.43(+1.71%) |
Jul 25, 2014 | 82.27 | 83.76 | 81.87 | 83.39 | 3,149,679 | -0.77(-0.91%) |
Jul 24, 2014 | 84.50 | 84.85 | 84.01 | 84.16 | 2,235,261 | -0.38(-0.45%) |
Jul 23, 2014 | 85.16 | 85.20 | 84.37 | 84.54 | 1,021,491 | -0.33(-0.39%) |
Jul 22, 2014 | 84.40 | 85.72 | 84.21 | 84.87 | 2,518,907 | +0.88(+1.05%) |
Jul 21, 2014 | 84.31 | 84.55 | 83.75 | 83.99 | 1,543,872 | -0.65(-0.77%) |
Jul 18, 2014 | 83.99 | 84.75 | 83.28 | 84.64 | 1,820,597 | +0.90(+1.07%) |
Jul 17, 2014 | 81.67 | 84.75 | 81.62 | 83.74 | 4,173,908 | +1.58(+1.92%) |
Jul 16, 2014 | 82.84 | 82.94 | 81.66 | 82.16 | 1,902,415 | -0.22(-0.27%) |
Jul 15, 2014 | 82.16 | 82.95 | 82.00 | 82.38 | 2,026,791 | +0.22(+0.27%) |
Jul 14, 2014 | 81.93 | 82.64 | 81.92 | 82.16 | 1,659,613 | +0.55(+0.67%) |
Jul 11, 2014 | 81.27 | 81.99 | 80.92 | 81.61 | 1,762,743 | +0.36(+0.44%) |
Jul 10, 2014 | 80.38 | 81.84 | 80.18 | 81.25 | 1,923,103 | +0.06(+0.07%) |
Jul 09, 2014 | 81.36 | 81.78 | 80.99 | 81.19 | 2,635,726 | +0.12(+0.15%) |
Jul 08, 2014 | 81.93 | 82.17 | 80.87 | 81.07 | 1,824,836 | -1.38(-1.67%) |
Jul 07, 2014 | 83.17 | 83.48 | 81.86 | 82.45 | 1,401,008 | -1.18(-1.41%) |
Jul 03, 2014 | 83.06 | 83.63 | 83.63 | 83.63 | 1,140,400 | +0.71(+0.86%) |
Jul 02, 2014 | 82.14 | 82.95 | 81.26 | 82.92 | 1,387,210 | +0.86(+1.05%) |
Jul 01, 2014 | 81.49 | 82.49 | 81.00 | 82.06 | 2,862,467 | +0.98(+1.21%) |
Jun 30, 2014 | 81.77 | 82.70 | 81.01 | 81.08 | 2,222,230 | -0.69(-0.84%) |
Jun 27, 2014 | 81.58 | 81.92 | 81.10 | 81.77 | 1,223,018 | -0.28(-0.34%) |
Jun 26, 2014 | 82.49 | 82.49 | 81.27 | 82.05 | 1,182,788 | -0.41(-0.50%) |
Jun 25, 2014 | 81.18 | 82.48 | 80.96 | 82.46 | 2,070,744 | +1.47(+1.82%) |
Jun 24, 2014 | 81.98 | 82.11 | 80.96 | 80.99 | 1,392,803 | -1.07(-1.30%) |
Jun 23, 2014 | 82.00 | 82.22 | 81.54 | 82.06 | 1,580,761 | +0.14(+0.17%) |
Jun 20, 2014 | 81.59 | 81.99 | 81.09 | 81.92 | 2,334,664 | +0.51(+0.63%) |
Jun 19, 2014 | 81.15 | 81.55 | 80.74 | 81.41 | 1,500,205 | +0.43(+0.53%) |
Jun 18, 2014 | 80.51 | 81.06 | 79.74 | 80.98 | 1,879,597 | +0.41(+0.51%) |
Jun 17, 2014 | 80.33 | 80.80 | 80.20 | 80.57 | 1,683,444 | +0.00(+0.00%) |
Jun 16, 2014 | 80.94 | 81.22 | 80.33 | 80.57 | 2,191,125 | -0.37(-0.46%) |
Jun 13, 2014 | 80.61 | 81.08 | 80.15 | 80.94 | 1,772,024 | +0.07(+0.09%) |
Jun 12, 2014 | 80.63 | 81.14 | 80.07 | 80.87 | 2,132,463 | -0.11(-0.14%) |
Jun 11, 2014 | 79.83 | 81.25 | 79.52 | 80.98 | 3,107,285 | +0.71(+0.88%) |
Jun 10, 2014 | 79.22 | 80.32 | 78.94 | 80.27 | 1,970,244 | +0.80(+1.01%) |
Jun 06, 2014 | 79.40 | 79.79 | 79.26 | 79.47 | 1,235,465 | +0.35(+0.44%) |
Jun 05, 2014 | 79.77 | 79.91 | 79.12 | 79.12 | 2,198,834 | -0.27(-0.34%) |
Jun 04, 2014 | 78.40 | 79.48 | 78.40 | 79.39 | 2,140,366 | +0.89(+1.13%) |
Jun 03, 2014 | 77.74 | 78.57 | 77.73 | 78.50 | 2,200,119 | +0.64(+0.82%) |
Jun 02, 2014 | 77.92 | 78.23 | 77.41 | 77.86 | 2,065,755 | +0.31(+0.40%) |
May 30, 2014 | 77.36 | 77.84 | 76.61 | 77.55 | 1,773,797 | +0.36(+0.47%) |
May 29, 2014 | 77.11 | 77.49 | 76.40 | 77.19 | 2,598,812 | +0.49(+0.64%) |
May 28, 2014 | 77.59 | 77.70 | 76.69 | 76.70 | 1,819,785 | -0.70(-0.90%) |
May 27, 2014 | 76.57 | 77.67 | 76.52 | 77.40 | 2,214,420 | +1.01(+1.32%) |
May 23, 2014 | 75.75 | 76.39 | 76.39 | 76.39 | 2,422,500 | +0.82(+1.09%) |
May 22, 2014 | 75.56 | 75.64 | 74.81 | 75.57 | 909,188 | -0.03(-0.04%) |
May 21, 2014 | 75.39 | 75.83 | 75.23 | 75.60 | 1,679,917 | +0.39(+0.52%) |
May 20, 2014 | 75.51 | 75.65 | 74.65 | 75.21 | 1,966,146 | -0.20(-0.27%) |
May 19, 2014 | 74.34 | 75.57 | 74.26 | 75.41 | 1,414,730 | +1.05(+1.41%) |
May 16, 2014 | 74.78 | 75.00 | 73.65 | 74.36 | 1,998,871 | -0.37(-0.50%) |
May 15, 2014 | 75.17 | 75.44 | 74.20 | 74.73 | 2,016,187 | -0.66(-0.88%) |
May 14, 2014 | 75.35 | 75.59 | 74.94 | 75.39 | 2,222,568 | +0.08(+0.11%) |
May 13, 2014 | 75.80 | 75.97 | 75.28 | 75.31 | 1,930,500 | -0.46(-0.61%) |
May 12, 2014 | 74.58 | 75.99 | 74.58 | 75.77 | 2,211,406 | +1.30(+1.75%) |
May 09, 2014 | 73.83 | 74.58 | 73.35 | 74.47 | 1,479,971 | +0.77(+1.04%) |
May 08, 2014 | 73.91 | 74.43 | 73.57 | 73.70 | 1,964,414 | -0.35(-0.47%) |
May 07, 2014 | 72.18 | 74.07 | 71.96 | 74.05 | 2,698,519 | +1.97(+2.73%) |
May 06, 2014 | 72.19 | 72.52 | 71.94 | 72.08 | 2,399,018 | -0.21(-0.29%) |
May 05, 2014 | 71.39 | 72.44 | 70.76 | 72.29 | 3,816,634 | +0.80(+1.12%) |
May 02, 2014 | 71.49 | 71.90 | 71.13 | 71.49 | 2,800,287 | +0.05(+0.07%) |
May 01, 2014 | 71.80 | 72.55 | 70.86 | 71.44 | 2,287,438 | -0.01(-0.01%) |
Apr 30, 2014 | 70.55 | 72.45 | 70.00 | 71.45 | 4,467,701 | +0.99(+1.41%) |
Apr 29, 2014 | 70.78 | 71.10 | 70.36 | 70.46 | 3,521,752 | +0.09(+0.13%) |
Apr 28, 2014 | 71.78 | 71.97 | 70.03 | 70.37 | 5,372,962 | -0.88(-1.24%) |
Apr 25, 2014 | 72.17 | 73.86 | 71.19 | 71.25 | 3,977,058 | -1.71(-2.34%) |
Apr 24, 2014 | 73.20 | 73.99 | 72.01 | 72.96 | 5,670,124 | +4.05(+5.88%) |
Apr 23, 2014 | 68.76 | 69.15 | 68.65 | 68.91 | 3,335,073 | +0.20(+0.29%) |
Apr 22, 2014 | 68.23 | 69.37 | 68.13 | 68.71 | 4,395,586 | +0.82(+1.21%) |
Apr 21, 2014 | 67.85 | 68.90 | 67.74 | 67.89 | 3,419,148 | +0.12(+0.18%) |
Apr 17, 2014 | 67.83 | 67.77 | 67.77 | 67.77 | 8,470,800 | -2.10(-3.01%) |
Apr 16, 2014 | 71.94 | 72.03 | 69.78 | 69.87 | 3,278,790 | -1.76(-2.46%) |
Apr 15, 2014 | 70.93 | 71.72 | 70.55 | 71.63 | 1,941,398 | +0.86(+1.22%) |
Apr 14, 2014 | 71.44 | 71.44 | 70.22 | 70.77 | 1,991,415 | -0.05(-0.07%) |
Apr 11, 2014 | 71.52 | 71.97 | 70.75 | 70.82 | 1,711,991 | -1.05(-1.46%) |
Apr 10, 2014 | 74.14 | 74.38 | 71.84 | 71.87 | 3,054,379 | -2.13(-2.88%) |
Apr 09, 2014 | 73.07 | 74.41 | 72.97 | 74.00 | 2,554,819 | +1.14(+1.56%) |
Apr 08, 2014 | 72.76 | 73.02 | 72.00 | 72.86 | 2,354,108 | -0.04(-0.05%) |
Apr 07, 2014 | 74.22 | 74.59 | 72.72 | 72.90 | 2,304,123 | -1.33(-1.79%) |
Apr 04, 2014 | 75.69 | 75.91 | 74.13 | 74.23 | 2,593,842 | -0.77(-1.03%) |
Apr 03, 2014 | 74.83 | 75.14 | 74.16 | 75.00 | 2,047,586 | +0.19(+0.25%) |
Apr 02, 2014 | 74.71 | 75.02 | 74.42 | 74.81 | 1,761,101 | -0.24(-0.32%) |
Apr 01, 2014 | 75.13 | 75.99 | 74.80 | 75.05 | 1,822,805 | +0.08(+0.11%) |
Mar 31, 2014 | 74.49 | 75.19 | 74.28 | 74.97 | 1,814,263 | +0.87(+1.17%) |
Mar 28, 2014 | 73.90 | 74.92 | 73.72 | 74.10 | 1,569,416 | +0.69(+0.94%) |
Mar 27, 2014 | 74.25 | 74.25 | 73.09 | 73.41 | 1,723,045 | -0.82(-1.10%) |
Mar 26, 2014 | 74.55 | 74.55 | 73.87 | 74.23 | 1,755,902 | +0.29(+0.39%) |
Mar 25, 2014 | 74.08 | 75.38 | 73.87 | 73.94 | 1,629,012 | -0.40(-0.54%) |
Mar 24, 2014 | 75.98 | 76.16 | 74.30 | 74.34 | 1,487,721 | -1.37(-1.81%) |
Mar 21, 2014 | 75.95 | 76.71 | 75.61 | 75.71 | 3,426,444 | +0.32(+0.42%) |
Mar 20, 2014 | 74.65 | 76.38 | 74.65 | 75.39 | 2,045,097 | +0.62(+0.83%) |
Mar 19, 2014 | 73.75 | 75.64 | 73.41 | 74.77 | 3,362,413 | +1.03(+1.40%) |
Mar 18, 2014 | 72.86 | 74.25 | 72.85 | 73.74 | 2,319,818 | +0.75(+1.03%) |
Mar 17, 2014 | 71.78 | 73.25 | 71.70 | 72.99 | 1,966,343 | +1.48(+2.07%) |
Mar 14, 2014 | 72.91 | 73.29 | 71.48 | 71.51 | 3,046,098 | -1.40(-1.92%) |
Mar 13, 2014 | 73.76 | 73.80 | 72.65 | 72.91 | 3,450,536 | -0.44(-0.60%) |
Mar 12, 2014 | 73.42 | 73.80 | 73.11 | 73.35 | 2,759,562 | -0.30(-0.41%) |
Mar 11, 2014 | 74.02 | 74.50 | 73.60 | 73.65 | 1,694,679 | -0.37(-0.50%) |
Mar 10, 2014 | 73.45 | 74.07 | 73.22 | 74.02 | 1,413,426 | +0.31(+0.42%) |
Mar 07, 2014 | 74.13 | 74.28 | 73.17 | 73.71 | 2,313,836 | +0.12(+0.16%) |
Mar 06, 2014 | 74.00 | 74.38 | 73.53 | 73.59 | 2,398,340 | -0.16(-0.22%) |
Mar 05, 2014 | 73.52 | 74.24 | 73.11 | 73.75 | 2,481,785 | +0.10(+0.14%) |
Mar 04, 2014 | 72.93 | 73.82 | 72.77 | 73.65 | 1,855,732 | +1.39(+1.92%) |
Mar 03, 2014 | 72.30 | 72.62 | 71.60 | 72.26 | 1,781,466 | -0.45(-0.62%) |
Feb 28, 2014 | 71.56 | 73.86 | 71.55 | 72.71 | 2,782,491 | +1.23(+1.72%) |
Feb 27, 2014 | 71.17 | 71.65 | 71.06 | 71.48 | 1,750,296 | +0.06(+0.08%) |
Feb 26, 2014 | 71.07 | 71.89 | 70.65 | 71.42 | 1,910,777 | +0.28(+0.39%) |
Feb 25, 2014 | 71.88 | 72.35 | 71.00 | 71.14 | 1,614,115 | -0.66(-0.92%) |
Feb 24, 2014 | 70.57 | 72.42 | 70.43 | 71.80 | 2,877,750 | +1.37(+1.95%) |
Feb 21, 2014 | 69.83 | 70.67 | 69.67 | 70.43 | 2,287,392 | +0.54(+0.77%) |
Feb 20, 2014 | 69.21 | 70.03 | 69.10 | 69.89 | 2,709,097 | +0.81(+1.17%) |
Feb 19, 2014 | 69.05 | 69.94 | 69.00 | 69.08 | 2,286,999 | -0.03(-0.04%) |
Feb 18, 2014 | 69.16 | 69.85 | 69.00 | 69.11 | 2,891,423 | -0.08(-0.12%) |
Feb 14, 2014 | 66.00 | 69.19 | 69.19 | 69.19 | 5,115,300 | +3.44(+5.23%) |
Feb 13, 2014 | 65.00 | 66.27 | 64.68 | 65.75 | 3,728,224 | +0.60(+0.92%) |
Feb 12, 2014 | 66.03 | 66.48 | 65.09 | 65.15 | 3,831,848 | -0.88(-1.33%) |
Feb 11, 2014 | 65.59 | 66.21 | 65.28 | 66.03 | 3,989,979 | +0.35(+0.53%) |
Feb 10, 2014 | 66.61 | 66.78 | 65.59 | 65.68 | 4,276,791 | -1.08(-1.62%) |
Feb 07, 2014 | 66.30 | 67.02 | 65.65 | 66.76 | 4,838,063 | -1.16(-1.71%) |
Feb 06, 2014 | 66.79 | 68.42 | 66.23 | 67.92 | 4,376,915 | -0.35(-0.51%) |
Feb 05, 2014 | 67.11 | 68.74 | 66.67 | 68.27 | 2,493,988 | +1.01(+1.50%) |
Feb 04, 2014 | 67.19 | 67.49 | 66.54 | 67.26 | 2,080,389 | +0.20(+0.30%) |
Feb 03, 2014 | 68.49 | 68.49 | 66.95 | 67.06 | 4,433,777 | -1.27(-1.86%) |
Jan 31, 2014 | 68.49 | 68.83 | 67.98 | 68.33 | 3,349,452 | -0.52(-0.76%) |
Jan 30, 2014 | 68.52 | 69.60 | 68.32 | 68.85 | 2,340,739 | +0.79(+1.16%) |
Jan 29, 2014 | 68.46 | 69.82 | 67.89 | 68.06 | 2,489,568 | -0.87(-1.26%) |
Jan 28, 2014 | 68.83 | 69.64 | 68.74 | 68.93 | 1,493,109 | +0.18(+0.26%) |
Jan 27, 2014 | 68.80 | 69.22 | 68.30 | 68.75 | 1,904,532 | -0.18(-0.26%) |
Jan 24, 2014 | 69.65 | 69.86 | 68.59 | 68.93 | 2,254,828 | -1.04(-1.49%) |
Jan 23, 2014 | 70.12 | 70.53 | 69.27 | 69.97 | 2,139,514 | -0.64(-0.91%) |
Jan 22, 2014 | 70.66 | 71.01 | 69.99 | 70.61 | 1,691,605 | +0.35(+0.50%) |
Jan 21, 2014 | 70.49 | 70.71 | 69.71 | 70.26 | 2,761,472 | +0.10(+0.14%) |
Jan 17, 2014 | 70.38 | 70.16 | 70.16 | 70.16 | 2,236,200 | -0.07(-0.10%) |
Jan 16, 2014 | 71.13 | 71.30 | 69.85 | 70.23 | 3,026,639 | -1.17(-1.64%) |
Jan 15, 2014 | 71.48 | 72.16 | 71.21 | 71.40 | 2,438,619 | -0.08(-0.11%) |
Jan 14, 2014 | 70.86 | 71.60 | 70.47 | 71.48 | 2,236,946 | +0.44(+0.62%) |
Jan 13, 2014 | 71.21 | 72.00 | 70.72 | 71.04 | 2,277,255 | -0.31(-0.43%) |
Jan 10, 2014 | 71.45 | 72.06 | 70.62 | 71.35 | 3,438,849 | -0.37(-0.52%) |
Jan 09, 2014 | 70.00 | 71.74 | 69.95 | 71.72 | 4,185,241 | +2.58(+3.73%) |
Jan 08, 2014 | 68.60 | 69.34 | 68.32 | 69.14 | 2,453,892 | +0.70(+1.02%) |
Jan 07, 2014 | 67.70 | 68.58 | 67.70 | 68.44 | 1,869,524 | +0.92(+1.36%) |
Jan 06, 2014 | 68.19 | 68.34 | 67.16 | 67.52 | 2,047,746 | -0.33(-0.49%) |
Jan 03, 2014 | 67.68 | 68.26 | 67.67 | 67.85 | 810,769 | +0.29(+0.43%) |
Jan 02, 2014 | 68.21 | 68.60 | 67.52 | 67.56 | 1,417,363 | -1.03(-1.50%) |
Dec 31, 2013 | 68.20 | 68.59 | 68.59 | 68.59 | 1,565,600 | +0.44(+0.65%) |
Dec 30, 2013 | 68.31 | 68.50 | 67.64 | 68.15 | 1,446,803 | -0.21(-0.31%) |
Dec 27, 2013 | 68.25 | 68.49 | 68.08 | 68.36 | 1,113,710 | +0.05(+0.07%) |
Dec 26, 2013 | 67.53 | 68.36 | 67.42 | 68.31 | 1,434,660 | +0.94(+1.40%) |
Dec 24, 2013 | 67.61 | 67.67 | 67.27 | 67.37 | 640,349 | -0.10(-0.15%) |
Dec 23, 2013 | 67.25 | 67.68 | 67.19 | 67.47 | 1,627,998 | +0.49(+0.73%) |
Dec 20, 2013 | 66.77 | 67.16 | 66.39 | 66.98 | 2,943,489 | +0.35(+0.53%) |
Dec 19, 2013 | 66.74 | 66.93 | 66.24 | 66.63 | 2,509,157 | -0.44(-0.66%) |
Dec 18, 2013 | 65.88 | 67.11 | 65.56 | 67.07 | 3,309,152 | +1.32(+2.01%) |
Dec 17, 2013 | 65.68 | 65.89 | 65.08 | 65.75 | 3,014,393 | +0.14(+0.21%) |
Dec 16, 2013 | 65.33 | 65.63 | 65.01 | 65.61 | 2,933,125 | +0.59(+0.91%) |
Dec 13, 2013 | 65.15 | 66.00 | 64.72 | 65.02 | 2,783,793 | -0.12(-0.18%) |
Dec 12, 2013 | 66.02 | 66.78 | 65.10 | 65.14 | 3,302,030 | -1.16(-1.75%) |
Dec 11, 2013 | 67.32 | 67.34 | 66.10 | 66.30 | 4,338,005 | -0.83(-1.24%) |
Dec 10, 2013 | 66.75 | 67.31 | 66.74 | 67.13 | 3,795,192 | +0.31(+0.46%) |
Dec 09, 2013 | 66.08 | 66.90 | 66.08 | 66.82 | 2,717,560 | +0.80(+1.21%) |
Dec 06, 2013 | 65.46 | 66.06 | 65.37 | 66.02 | 2,069,291 | +1.21(+1.87%) |
Dec 05, 2013 | 66.31 | 66.77 | 64.72 | 64.81 | 4,604,940 | -1.48(-2.23%) |
Dec 04, 2013 | 67.40 | 67.71 | 66.18 | 66.29 | 4,939,709 | -1.35(-2.00%) |
Dec 03, 2013 | 68.08 | 68.34 | 67.43 | 67.64 | 2,802,539 | -0.82(-1.20%) |
Dec 02, 2013 | 68.97 | 69.47 | 68.31 | 68.46 | 2,581,051 | -0.47(-0.68%) |
Nov 29, 2013 | 69.00 | 69.46 | 68.82 | 68.93 | 1,073,752 | +0.06(+0.09%) |
Nov 27, 2013 | 68.94 | 69.16 | 68.39 | 68.87 | 1,982,168 | +0.30(+0.44%) |
Nov 26, 2013 | 68.77 | 69.16 | 68.56 | 68.57 | 2,457,902 | -0.23(-0.33%) |
Nov 25, 2013 | 68.20 | 68.97 | 68.19 | 68.80 | 3,090,045 | +1.03(+1.52%) |
Nov 22, 2013 | 66.82 | 67.82 | 66.50 | 67.77 | 2,333,793 | +0.99(+1.48%) |
Nov 21, 2013 | 66.32 | 67.79 | 66.32 | 66.78 | 4,075,515 | +0.84(+1.27%) |
Nov 20, 2013 | 64.53 | 66.22 | 64.48 | 65.94 | 3,117,969 | +1.40(+2.17%) |
Nov 19, 2013 | 64.75 | 65.00 | 64.37 | 64.54 | 2,827,057 | -0.21(-0.32%) |
Nov 18, 2013 | 65.11 | 65.33 | 64.67 | 64.75 | 2,013,516 | -0.33(-0.51%) |
Nov 15, 2013 | 64.72 | 65.16 | 64.25 | 65.08 | 1,826,359 | +0.09(+0.14%) |
Nov 14, 2013 | 63.89 | 65.12 | 63.80 | 64.99 | 2,695,368 | +1.11(+1.74%) |
Nov 13, 2013 | 62.81 | 63.89 | 62.81 | 63.88 | 3,535,789 | +0.81(+1.28%) |
Nov 12, 2013 | 63.33 | 63.56 | 62.82 | 63.07 | 2,013,633 | -0.58(-0.91%) |
Nov 11, 2013 | 63.33 | 63.98 | 63.27 | 63.65 | 1,542,592 | +0.30(+0.47%) |
Nov 08, 2013 | 62.57 | 63.41 | 62.50 | 63.35 | 1,869,662 | +0.79(+1.26%) |
Nov 07, 2013 | 63.68 | 64.00 | 62.52 | 62.56 | 2,755,810 | -0.68(-1.08%) |
Nov 06, 2013 | 62.88 | 63.78 | 62.34 | 63.24 | 2,552,820 | +0.57(+0.91%) |
Nov 05, 2013 | 63.12 | 63.36 | 62.61 | 62.67 | 4,649,407 | -0.92(-1.45%) |
Nov 04, 2013 | 62.65 | 63.85 | 62.57 | 63.59 | 2,799,369 | +0.98(+1.57%) |
Nov 01, 2013 | 62.71 | 62.96 | 62.15 | 62.61 | 2,475,739 | -0.09(-0.14%) |
Oct 31, 2013 | 62.13 | 63.07 | 61.97 | 62.70 | 3,645,120 | +0.58(+0.93%) |
Oct 30, 2013 | 61.17 | 62.95 | 61.17 | 62.12 | 4,453,621 | +1.37(+2.26%) |
Oct 29, 2013 | 61.58 | 61.70 | 60.32 | 60.75 | 7,963,134 | -1.03(-1.67%) |
Oct 28, 2013 | 62.01 | 62.10 | 61.54 | 61.78 | 4,416,548 | -0.04(-0.06%) |
Oct 25, 2013 | 61.82 | 61.93 | 61.54 | 61.82 | 1,955,304 | +0.12(+0.19%) |
Oct 24, 2013 | 62.33 | 62.80 | 61.39 | 61.70 | 3,406,409 | -0.65(-1.04%) |
Oct 23, 2013 | 63.52 | 63.66 | 62.15 | 62.35 | 3,653,390 | -1.44(-2.26%) |
Oct 22, 2013 | 63.52 | 63.95 | 63.29 | 63.79 | 3,514,479 | +0.60(+0.95%) |
Oct 21, 2013 | 63.71 | 63.93 | 63.12 | 63.19 | 2,921,411 | -0.24(-0.38%) |
Oct 18, 2013 | 64.22 | 64.36 | 61.66 | 63.43 | 6,354,018 | -0.75(-1.17%) |
Oct 17, 2013 | 64.64 | 64.64 | 63.90 | 64.18 | 5,263,060 | -1.47(-2.24%) |
Oct 16, 2013 | 65.11 | 65.87 | 64.78 | 65.65 | 2,119,298 | +0.79(+1.22%) |
Oct 15, 2013 | 65.46 | 65.63 | 64.59 | 64.86 | 1,696,820 | -0.65(-0.99%) |
Oct 14, 2013 | 65.18 | 65.66 | 64.74 | 65.51 | 1,654,773 | +0.01(+0.02%) |
Oct 11, 2013 | 65.90 | 65.90 | 65.17 | 65.50 | 2,421,683 | -0.21(-0.32%) |
Oct 10, 2013 | 64.40 | 66.02 | 64.36 | 65.71 | 3,568,293 | +1.85(+2.90%) |
Oct 09, 2013 | 64.26 | 64.57 | 63.78 | 63.86 | 2,413,552 | -0.42(-0.65%) |
Oct 08, 2013 | 65.14 | 65.14 | 64.27 | 64.28 | 1,627,415 | -1.07(-1.64%) |
Oct 07, 2013 | 65.88 | 66.12 | 65.28 | 65.35 | 2,079,120 | -1.09(-1.64%) |
Oct 04, 2013 | 64.33 | 66.50 | 64.24 | 66.44 | 4,246,571 | +2.21(+3.44%) |
Oct 03, 2013 | 64.73 | 64.89 | 64.02 | 64.23 | 2,140,680 | -0.53(-0.82%) |
Oct 02, 2013 | 64.72 | 65.00 | 64.28 | 64.76 | 1,845,903 | -0.14(-0.22%) |