Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.56 | 83.99 | 82.87 | 83.44 | 8,183,224 | +1.06(+1.29%) |
Oct 30, 2014 | 81.67 | 82.67 | 81.19 | 82.38 | 4,868,309 | +0.63(+0.77%) |
Oct 29, 2014 | 82.03 | 82.09 | 81.22 | 81.75 | 5,959,436 | -0.37(-0.44%) |
Oct 28, 2014 | 81.30 | 82.14 | 81.22 | 82.12 | 4,987,686 | +1.35(+1.67%) |
Oct 27, 2014 | 80.78 | 80.91 | 80.57 | 80.76 | 6,181,579 | -0.15(-0.18%) |
Oct 24, 2014 | 80.27 | 80.95 | 79.97 | 80.91 | 5,407,301 | +0.57(+0.70%) |
Oct 23, 2014 | 80.55 | 80.93 | 80.13 | 80.34 | 7,934,747 | +0.81(+1.02%) |
Oct 22, 2014 | 80.30 | 80.91 | 79.42 | 79.53 | 10,200,058 | -0.40(-0.50%) |
Oct 21, 2014 | 78.82 | 80.06 | 78.76 | 79.93 | 10,040,590 | +1.84(+2.36%) |
Oct 20, 2014 | 76.91 | 78.17 | 76.83 | 78.09 | 9,096,398 | +1.54(+2.02%) |
Oct 17, 2014 | 75.50 | 77.30 | 75.50 | 76.55 | 13,565,172 | +1.91(+2.56%) |
Oct 16, 2014 | 72.99 | 75.30 | 72.64 | 74.64 | 14,474,095 | -0.31(-0.41%) |
Oct 15, 2014 | 75.23 | 76.48 | 71.72 | 74.95 | 23,922,010 | -1.88(-2.45%) |
Oct 14, 2014 | 77.39 | 78.09 | 76.61 | 76.83 | 9,426,083 | +0.21(+0.27%) |
Oct 13, 2014 | 78.45 | 78.88 | 76.48 | 76.62 | 9,899,090 | -2.15(-2.74%) |
Oct 10, 2014 | 78.45 | 79.44 | 77.98 | 78.77 | 13,881,670 | +0.51(+0.65%) |
Oct 09, 2014 | 80.38 | 80.50 | 78.14 | 78.26 | 9,557,122 | -2.19(-2.72%) |
Oct 08, 2014 | 79.50 | 80.49 | 78.83 | 80.45 | 7,674,700 | +0.91(+1.15%) |
Oct 07, 2014 | 80.35 | 80.59 | 79.48 | 79.54 | 6,817,133 | -1.32(-1.64%) |
Oct 06, 2014 | 81.08 | 81.43 | 80.42 | 80.87 | 4,437,401 | +0.10(+0.12%) |
Oct 03, 2014 | 80.45 | 81.18 | 79.94 | 80.76 | 8,271,575 | +1.52(+1.91%) |
Oct 02, 2014 | 79.90 | 80.04 | 77.30 | 79.25 | 12,102,701 | -0.64(-0.80%) |
Oct 01, 2014 | 81.34 | 81.49 | 79.62 | 79.89 | 8,227,340 | -1.41(-1.73%) |
Sep 30, 2014 | 81.12 | 81.76 | 80.85 | 81.29 | 5,292,360 | +0.18(+0.23%) |
Sep 29, 2014 | 80.46 | 81.31 | 79.77 | 81.11 | 5,684,688 | +0.08(+0.10%) |
Sep 26, 2014 | 80.49 | 81.17 | 80.27 | 81.03 | 6,347,638 | +0.61(+0.76%) |
Sep 25, 2014 | 81.50 | 81.81 | 80.41 | 80.42 | 7,755,502 | -1.26(-1.54%) |
Sep 24, 2014 | 80.68 | 81.85 | 80.57 | 81.68 | 6,144,676 | +1.04(+1.29%) |
Sep 23, 2014 | 81.38 | 81.48 | 80.56 | 80.64 | 6,740,128 | -0.89(-1.10%) |
Sep 22, 2014 | 82.63 | 82.74 | 81.44 | 81.53 | 5,479,061 | -1.10(-1.33%) |
Sep 19, 2014 | 82.91 | 83.23 | 82.54 | 82.63 | 14,656,370 | +0.14(+0.17%) |
Sep 18, 2014 | 82.46 | 82.64 | 82.10 | 82.49 | 4,756,765 | +0.01(+0.01%) |
Sep 17, 2014 | 82.71 | 82.88 | 82.15 | 82.48 | 4,443,662 | +0.05(+0.07%) |
Sep 16, 2014 | 81.92 | 82.57 | 81.69 | 82.43 | 4,746,116 | +0.17(+0.21%) |
Sep 15, 2014 | 81.94 | 82.52 | 81.78 | 82.25 | 5,377,156 | +0.37(+0.46%) |
Sep 12, 2014 | 82.27 | 82.36 | 81.50 | 81.88 | 4,258,476 | -0.27(-0.33%) |
Sep 11, 2014 | 81.45 | 82.22 | 81.32 | 82.15 | 4,492,569 | +0.41(+0.50%) |
Sep 10, 2014 | 81.76 | 82.02 | 81.04 | 81.74 | 5,561,732 | -0.07(-0.09%) |
Sep 09, 2014 | 82.64 | 82.67 | 81.73 | 81.81 | 5,254,019 | -0.88(-1.06%) |
Sep 08, 2014 | 82.87 | 82.95 | 82.33 | 82.69 | 4,743,362 | -0.35(-0.42%) |
Sep 05, 2014 | 82.31 | 83.04 | 82.27 | 83.04 | 5,035,036 | +0.73(+0.89%) |
Sep 04, 2014 | 82.97 | 83.28 | 82.19 | 82.31 | 5,978,136 | -0.73(-0.88%) |
Sep 03, 2014 | 83.15 | 83.24 | 82.79 | 83.04 | 4,034,555 | +0.13(+0.15%) |
Sep 02, 2014 | 82.34 | 83.03 | 82.32 | 82.91 | 6,134,915 | +0.84(+1.02%) |
Aug 29, 2014 | 82.47 | 82.07 | 82.07 | 82.07 | 4,577,085 | -0.32(-0.39%) |
Aug 28, 2014 | 82.16 | 82.63 | 82.14 | 82.39 | 2,920,952 | -0.13(-0.15%) |
Aug 27, 2014 | 82.31 | 82.44 | 82.16 | 82.52 | 4,094,915 | +0.32(+0.39%) |
Aug 26, 2014 | 82.74 | 82.79 | 82.13 | 82.20 | 4,509,532 | -0.33(-0.40%) |
Aug 25, 2014 | 83.05 | 83.22 | 82.45 | 82.53 | 3,849,868 | -0.10(-0.12%) |
Aug 22, 2014 | 82.30 | 83.00 | 82.29 | 82.63 | 5,215,291 | +0.10(+0.12%) |
Aug 21, 2014 | 82.23 | 82.66 | 82.16 | 82.53 | 5,168,138 | +0.49(+0.60%) |
Aug 20, 2014 | 82.11 | 82.23 | 81.88 | 82.03 | 4,239,475 | -0.23(-0.28%) |
Aug 19, 2014 | 82.30 | 82.45 | 81.85 | 82.26 | 4,543,690 | +0.11(+0.13%) |
Aug 18, 2014 | 81.87 | 82.51 | 81.80 | 82.15 | 5,450,645 | +0.63(+0.77%) |
Aug 15, 2014 | 81.29 | 81.70 | 80.99 | 81.52 | 8,992,526 | +0.61(+0.76%) |
Aug 14, 2014 | 80.38 | 81.19 | 80.35 | 80.91 | 9,000,142 | +0.92(+1.15%) |
Aug 13, 2014 | 80.12 | 80.31 | 79.82 | 79.99 | 4,964,352 | +0.36(+0.45%) |
Aug 12, 2014 | 79.58 | 80.01 | 79.24 | 79.63 | 4,939,632 | -0.26(-0.33%) |
Aug 11, 2014 | 79.50 | 80.34 | 79.49 | 79.90 | 5,533,468 | +0.59(+0.75%) |
Aug 08, 2014 | 78.21 | 79.34 | 78.18 | 79.30 | 6,990,023 | +1.22(+1.57%) |
Aug 07, 2014 | 79.43 | 79.45 | 77.82 | 78.08 | 8,669,276 | -0.99(-1.25%) |
Aug 06, 2014 | 78.69 | 80.01 | 78.68 | 79.07 | 10,722,774 | -0.15(-0.18%) |
Aug 05, 2014 | 79.57 | 79.66 | 78.55 | 79.21 | 10,124,348 | -0.45(-0.56%) |
Aug 04, 2014 | 78.68 | 79.92 | 78.54 | 79.66 | 8,969,753 | +1.70(+2.18%) |
Aug 01, 2014 | 77.97 | 78.54 | 77.81 | 77.96 | 7,402,854 | -0.46(-0.58%) |
Jul 31, 2014 | 79.07 | 79.40 | 78.24 | 78.42 | 6,936,165 | -1.21(-1.53%) |
Jul 30, 2014 | 79.09 | 79.69 | 78.61 | 79.63 | 7,993,696 | +0.92(+1.17%) |
Jul 29, 2014 | 79.71 | 79.71 | 78.67 | 78.71 | 6,000,455 | -0.87(-1.09%) |
Jul 28, 2014 | 78.92 | 79.64 | 78.35 | 79.58 | 4,979,795 | +0.84(+1.07%) |
Jul 25, 2014 | 78.80 | 79.17 | 78.57 | 78.74 | 5,110,243 | -0.52(-0.66%) |
Jul 24, 2014 | 78.98 | 79.41 | 78.81 | 79.26 | 4,571,715 | +0.69(+0.88%) |
Jul 23, 2014 | 78.81 | 79.01 | 78.31 | 78.56 | 3,933,644 | -0.16(-0.20%) |
Jul 22, 2014 | 78.87 | 79.04 | 78.08 | 78.72 | 5,452,500 | +0.43(+0.55%) |
Jul 21, 2014 | 78.35 | 78.53 | 78.07 | 78.29 | 5,256,348 | -0.06(-0.08%) |
Jul 18, 2014 | 78.02 | 78.51 | 77.77 | 78.35 | 5,168,145 | +0.71(+0.92%) |
Jul 17, 2014 | 77.92 | 78.70 | 77.50 | 77.64 | 7,538,144 | -0.29(-0.37%) |
Jul 16, 2014 | 79.16 | 80.02 | 77.72 | 77.93 | 11,680,970 | -0.73(-0.93%) |
Jul 15, 2014 | 79.06 | 79.12 | 78.11 | 78.66 | 7,667,332 | -0.56(-0.70%) |
Jul 14, 2014 | 79.86 | 79.89 | 79.13 | 79.22 | 4,394,099 | -0.12(-0.15%) |
Jul 11, 2014 | 79.44 | 79.77 | 78.87 | 79.34 | 5,493,724 | +0.03(+0.03%) |
Jul 10, 2014 | 79.01 | 79.99 | 78.70 | 79.31 | 7,939,451 | -0.33(-0.41%) |
Jul 09, 2014 | 78.53 | 79.70 | 78.39 | 79.64 | 6,910,863 | +1.24(+1.58%) |
Jul 08, 2014 | 78.70 | 78.82 | 78.24 | 78.40 | 5,184,060 | -0.67(-0.84%) |
Jul 07, 2014 | 79.08 | 79.28 | 78.82 | 79.07 | 5,363,882 | -0.23(-0.29%) |
Jul 03, 2014 | 79.17 | 79.29 | 79.29 | 79.29 | 3,515,881 | +0.37(+0.46%) |
Jul 02, 2014 | 79.06 | 79.17 | 78.71 | 78.93 | 4,861,943 | -0.03(-0.03%) |
Jul 01, 2014 | 78.35 | 79.32 | 78.31 | 78.96 | 6,130,805 | +0.67(+0.85%) |
Jun 30, 2014 | 78.02 | 78.59 | 77.68 | 78.29 | 7,656,655 | +0.40(+0.52%) |
Jun 27, 2014 | 76.82 | 77.97 | 76.82 | 77.89 | 19,638,768 | +0.78(+1.01%) |
Jun 26, 2014 | 77.32 | 77.32 | 76.49 | 77.11 | 7,030,044 | +0.50(+0.66%) |
Jun 25, 2014 | 75.49 | 76.99 | 75.31 | 76.61 | 8,639,340 | +1.11(+1.48%) |
Jun 24, 2014 | 75.50 | 76.31 | 75.32 | 75.50 | 5,537,698 | -0.07(-0.10%) |
Jun 23, 2014 | 75.65 | 75.72 | 75.17 | 75.57 | 4,264,754 | -0.05(-0.07%) |
Jun 20, 2014 | 76.77 | 76.77 | 75.60 | 75.62 | 12,127,455 | -0.87(-1.13%) |
Jun 19, 2014 | 76.38 | 76.63 | 76.02 | 76.49 | 4,738,623 | +0.17(+0.23%) |
Jun 18, 2014 | 75.95 | 76.47 | 75.61 | 76.32 | 4,967,377 | +0.38(+0.51%) |
Jun 17, 2014 | 75.77 | 76.21 | 75.43 | 75.93 | 4,967,520 | -0.13(-0.17%) |
Jun 16, 2014 | 75.46 | 76.19 | 75.39 | 76.06 | 5,658,207 | +0.46(+0.60%) |
Jun 13, 2014 | 75.56 | 75.77 | 74.69 | 75.61 | 5,160,271 | +0.00(+0.00%) |
Jun 12, 2014 | 76.73 | 76.88 | 75.42 | 75.61 | 7,919,152 | -1.38(-1.79%) |
Jun 11, 2014 | 77.25 | 77.44 | 76.86 | 76.98 | 4,710,190 | -0.40(-0.52%) |
Jun 10, 2014 | 77.98 | 77.98 | 77.34 | 77.39 | 5,061,633 | +0.13(+0.17%) |
Jun 06, 2014 | 77.53 | 77.61 | 76.94 | 77.26 | 5,807,388 | -0.16(-0.20%) |
Jun 05, 2014 | 77.04 | 77.57 | 76.61 | 77.41 | 6,522,677 | +0.49(+0.64%) |
Jun 04, 2014 | 76.56 | 77.06 | 76.07 | 76.92 | 6,351,097 | +0.33(+0.43%) |
Jun 03, 2014 | 76.77 | 76.91 | 76.45 | 76.59 | 4,973,557 | -0.36(-0.46%) |
Jun 02, 2014 | 76.95 | 77.09 | 76.71 | 76.95 | 4,304,850 | +0.24(+0.31%) |
May 30, 2014 | 76.53 | 77.06 | 76.35 | 76.71 | 6,956,204 | -0.02(-0.02%) |
May 29, 2014 | 76.63 | 76.78 | 76.18 | 76.73 | 7,136,106 | +0.39(+0.51%) |
May 28, 2014 | 76.52 | 76.61 | 76.02 | 76.34 | 5,094,686 | -0.13(-0.17%) |
May 27, 2014 | 76.30 | 76.68 | 76.08 | 76.46 | 5,692,205 | +0.38(+0.50%) |
May 23, 2014 | 75.05 | 76.08 | 76.08 | 76.08 | 5,016,132 | +0.77(+1.02%) |
May 22, 2014 | 75.05 | 75.60 | 74.91 | 75.31 | 3,559,352 | +0.26(+0.35%) |
May 21, 2014 | 74.35 | 75.19 | 74.35 | 75.05 | 5,186,924 | +1.00(+1.36%) |
May 20, 2014 | 73.91 | 74.66 | 73.52 | 74.04 | 6,593,996 | +0.04(+0.05%) |
May 19, 2014 | 73.44 | 74.31 | 73.18 | 74.01 | 5,362,894 | +0.60(+0.82%) |
May 16, 2014 | 73.20 | 73.43 | 72.45 | 73.41 | 6,378,127 | +0.22(+0.30%) |
May 15, 2014 | 73.63 | 73.81 | 72.33 | 73.19 | 8,411,071 | -0.70(-0.95%) |
May 14, 2014 | 74.67 | 75.04 | 73.62 | 73.89 | 6,769,968 | -1.06(-1.41%) |
May 13, 2014 | 75.27 | 75.56 | 74.65 | 74.95 | 5,775,900 | -0.31(-0.41%) |
May 12, 2014 | 74.95 | 75.73 | 74.95 | 75.26 | 6,244,946 | +0.43(+0.57%) |
May 09, 2014 | 74.21 | 74.89 | 73.87 | 74.83 | 5,888,240 | +0.32(+0.43%) |
May 08, 2014 | 73.24 | 75.12 | 73.11 | 74.51 | 10,138,283 | +1.20(+1.63%) |
May 07, 2014 | 74.56 | 75.28 | 73.16 | 73.31 | 13,027,085 | -0.68(-0.91%) |
May 06, 2014 | 74.50 | 74.54 | 73.78 | 73.99 | 11,362,978 | -0.17(-0.23%) |
May 05, 2014 | 73.43 | 74.25 | 72.87 | 74.16 | 6,202,506 | +0.83(+1.13%) |
May 02, 2014 | 72.70 | 73.55 | 72.70 | 73.33 | 8,322,908 | +0.68(+0.94%) |
May 01, 2014 | 72.46 | 72.93 | 72.37 | 72.65 | 7,103,979 | +0.20(+0.28%) |
Apr 30, 2014 | 71.68 | 72.62 | 71.39 | 72.45 | 6,989,253 | +0.64(+0.89%) |
Apr 29, 2014 | 71.54 | 71.84 | 70.99 | 71.81 | 5,043,888 | +0.79(+1.11%) |
Apr 28, 2014 | 71.92 | 72.19 | 70.20 | 71.02 | 8,232,010 | -0.41(-0.58%) |
Apr 25, 2014 | 72.56 | 72.56 | 71.37 | 71.43 | 6,783,231 | -1.24(-1.71%) |
Apr 24, 2014 | 72.81 | 73.10 | 72.24 | 72.67 | 5,062,881 | +0.06(+0.09%) |
Apr 23, 2014 | 72.62 | 73.00 | 72.11 | 72.61 | 4,541,039 | +0.06(+0.09%) |
Apr 22, 2014 | 72.34 | 72.95 | 72.33 | 72.55 | 6,396,124 | +0.31(+0.43%) |
Apr 21, 2014 | 73.01 | 73.03 | 71.85 | 72.24 | 7,753,947 | -0.80(-1.10%) |
Apr 17, 2014 | 71.86 | 73.04 | 73.04 | 73.04 | 8,353,503 | +0.95(+1.32%) |
Apr 16, 2014 | 71.57 | 72.12 | 71.40 | 72.09 | 6,520,856 | +1.18(+1.66%) |
Apr 15, 2014 | 71.12 | 71.41 | 69.68 | 70.91 | 7,005,907 | +0.04(+0.05%) |
Apr 14, 2014 | 70.95 | 71.07 | 70.17 | 70.88 | 6,532,162 | +0.56(+0.79%) |
Apr 11, 2014 | 70.78 | 71.15 | 70.14 | 70.32 | 10,082,221 | -0.46(-0.65%) |
Apr 10, 2014 | 73.89 | 73.89 | 70.75 | 70.78 | 11,001,021 | -2.70(-3.68%) |
Apr 09, 2014 | 73.02 | 73.53 | 72.37 | 73.48 | 7,667,734 | +0.82(+1.13%) |
Apr 08, 2014 | 72.38 | 72.73 | 71.33 | 72.66 | 7,759,116 | +0.40(+0.56%) |
Apr 07, 2014 | 73.43 | 73.78 | 71.73 | 72.25 | 9,854,347 | -1.19(-1.62%) |
Apr 04, 2014 | 75.17 | 75.65 | 73.41 | 73.44 | 9,741,221 | -1.15(-1.54%) |
Apr 03, 2014 | 74.80 | 75.09 | 74.09 | 74.59 | 5,362,970 | +0.02(+0.02%) |
Apr 02, 2014 | 74.62 | 74.85 | 74.24 | 74.57 | 6,649,652 | +0.09(+0.12%) |
Apr 01, 2014 | 73.41 | 74.52 | 73.41 | 74.48 | 7,178,011 | +1.37(+1.87%) |
Mar 31, 2014 | 72.78 | 73.41 | 72.74 | 73.11 | 7,500,050 | +0.99(+1.37%) |
Mar 28, 2014 | 71.89 | 72.56 | 71.51 | 72.13 | 5,784,225 | +0.47(+0.65%) |
Mar 27, 2014 | 71.49 | 71.78 | 70.57 | 71.66 | 10,050,389 | -0.13(-0.18%) |
Mar 26, 2014 | 72.99 | 73.27 | 71.78 | 71.79 | 7,361,309 | -0.85(-1.17%) |
Mar 25, 2014 | 73.27 | 73.36 | 71.77 | 72.64 | 7,329,008 | +0.05(+0.08%) |
Mar 24, 2014 | 73.70 | 73.90 | 72.48 | 72.58 | 8,369,958 | -0.79(-1.07%) |
Mar 21, 2014 | 74.84 | 74.92 | 73.09 | 73.37 | 8,587,288 | -0.42(-0.57%) |
Mar 20, 2014 | 73.59 | 73.98 | 72.83 | 73.79 | 6,535,895 | +0.26(+0.36%) |
Mar 19, 2014 | 75.10 | 75.15 | 73.09 | 73.52 | 7,010,333 | -1.34(-1.79%) |
Mar 18, 2014 | 74.45 | 75.10 | 74.22 | 74.87 | 5,888,825 | +0.55(+0.74%) |
Mar 17, 2014 | 73.51 | 74.51 | 73.33 | 74.32 | 7,971,615 | +1.21(+1.65%) |
Mar 14, 2014 | 72.91 | 73.42 | 72.66 | 73.11 | 8,492,557 | +0.13(+0.18%) |
Mar 13, 2014 | 74.65 | 74.86 | 72.74 | 72.99 | 9,381,922 | -1.32(-1.78%) |
Mar 12, 2014 | 73.59 | 74.32 | 73.09 | 74.31 | 6,984,327 | +0.30(+0.41%) |
Mar 11, 2014 | 75.05 | 75.18 | 73.71 | 74.01 | 7,853,905 | -0.84(-1.12%) |
Mar 10, 2014 | 75.04 | 75.26 | 74.60 | 74.85 | 5,705,334 | -0.22(-0.29%) |
Mar 07, 2014 | 76.34 | 76.38 | 74.89 | 75.07 | 8,190,611 | -1.03(-1.36%) |
Mar 06, 2014 | 75.66 | 76.17 | 75.64 | 76.10 | 6,323,282 | +0.60(+0.80%) |
Mar 05, 2014 | 75.08 | 75.98 | 74.89 | 75.50 | 8,399,096 | +0.89(+1.19%) |
Mar 04, 2014 | 73.60 | 75.03 | 73.54 | 74.61 | 8,783,570 | +2.05(+2.83%) |
Mar 03, 2014 | 73.32 | 73.64 | 71.99 | 72.56 | 9,253,260 | -1.23(-1.67%) |
Feb 28, 2014 | 73.82 | 74.50 | 73.20 | 73.79 | 7,700,982 | +0.30(+0.41%) |
Feb 27, 2014 | 73.05 | 73.59 | 72.92 | 73.49 | 5,387,593 | +0.37(+0.50%) |
Feb 26, 2014 | 73.62 | 73.92 | 72.67 | 73.12 | 6,324,640 | -0.12(-0.16%) |
Feb 25, 2014 | 73.71 | 74.28 | 73.09 | 73.24 | 6,636,656 | -0.47(-0.64%) |
Feb 24, 2014 | 73.71 | 74.50 | 73.17 | 73.72 | 7,266,525 | +0.55(+0.75%) |
Feb 21, 2014 | 72.20 | 73.46 | 71.95 | 73.17 | 9,038,323 | +0.86(+1.19%) |
Feb 20, 2014 | 72.33 | 72.73 | 71.99 | 72.31 | 6,291,413 | +0.29(+0.41%) |
Feb 19, 2014 | 72.59 | 72.85 | 71.95 | 72.02 | 7,692,252 | -0.65(-0.89%) |
Feb 18, 2014 | 72.59 | 73.05 | 72.53 | 72.67 | 6,707,746 | +0.32(+0.44%) |
Feb 14, 2014 | 71.11 | 72.35 | 72.35 | 72.35 | 7,667,280 | +1.21(+1.71%) |
Feb 13, 2014 | 70.78 | 71.44 | 70.49 | 71.13 | 6,522,108 | -0.01(-0.01%) |
Feb 12, 2014 | 70.91 | 71.23 | 70.89 | 71.14 | 6,931,763 | +0.11(+0.15%) |
Feb 11, 2014 | 70.45 | 71.15 | 70.41 | 71.03 | 8,965,078 | +0.67(+0.95%) |
Feb 10, 2014 | 69.10 | 70.59 | 69.00 | 70.36 | 9,617,007 | +1.27(+1.84%) |
Feb 07, 2014 | 68.56 | 69.12 | 68.13 | 69.10 | 12,623,549 | +0.10(+0.15%) |
Feb 06, 2014 | 69.04 | 70.06 | 68.28 | 68.99 | 21,681,966 | +3.47(+5.30%) |
Feb 05, 2014 | 65.79 | 65.79 | 64.26 | 65.53 | 12,594,958 | +0.65(+1.00%) |
Feb 04, 2014 | 64.78 | 65.06 | 63.81 | 64.88 | 12,350,799 | +0.97(+1.51%) |
Feb 03, 2014 | 66.35 | 66.41 | 63.78 | 63.91 | 13,100,987 | -2.39(-3.61%) |
Jan 31, 2014 | 65.93 | 66.95 | 65.56 | 66.30 | 8,487,828 | -0.56(-0.83%) |
Jan 30, 2014 | 65.83 | 67.23 | 65.74 | 66.86 | 8,268,217 | +1.73(+2.65%) |
Jan 29, 2014 | 65.72 | 65.96 | 64.94 | 65.13 | 9,423,118 | -1.42(-2.13%) |
Jan 28, 2014 | 65.98 | 66.66 | 65.96 | 66.55 | 6,032,389 | +0.58(+0.87%) |
Jan 27, 2014 | 66.17 | 66.58 | 65.48 | 65.97 | 8,117,718 | -0.43(-0.65%) |
Jan 24, 2014 | 67.66 | 67.78 | 66.40 | 66.40 | 8,037,036 | -1.89(-2.77%) |
Jan 23, 2014 | 68.05 | 68.44 | 67.71 | 68.29 | 6,768,981 | -0.47(-0.69%) |
Jan 22, 2014 | 67.64 | 68.88 | 67.62 | 68.77 | 7,441,687 | +1.01(+1.50%) |
Jan 21, 2014 | 67.56 | 68.37 | 66.93 | 67.75 | 8,213,564 | +0.20(+0.30%) |
Jan 17, 2014 | 67.96 | 67.55 | 67.55 | 67.55 | 7,255,174 | -0.21(-0.31%) |
Jan 16, 2014 | 67.93 | 67.94 | 67.31 | 67.76 | 6,118,436 | -0.06(-0.09%) |
Jan 15, 2014 | 67.98 | 68.57 | 67.80 | 67.83 | 7,976,904 | -0.16(-0.23%) |
Jan 14, 2014 | 67.31 | 68.10 | 66.92 | 67.98 | 6,558,474 | +1.08(+1.61%) |
Jan 13, 2014 | 68.39 | 68.60 | 66.70 | 66.90 | 9,015,999 | -1.94(-2.81%) |
Jan 10, 2014 | 68.56 | 68.95 | 68.08 | 68.84 | 6,850,483 | +0.45(+0.65%) |
Jan 09, 2014 | 68.90 | 68.90 | 67.86 | 68.39 | 8,819,116 | -0.29(-0.43%) |
Jan 08, 2014 | 69.52 | 69.65 | 68.31 | 68.68 | 11,929,903 | -1.02(-1.47%) |
Jan 07, 2014 | 69.51 | 70.04 | 69.31 | 69.71 | 4,922,478 | +0.47(+0.69%) |
Jan 06, 2014 | 69.88 | 70.16 | 68.93 | 69.23 | 7,461,198 | -0.26(-0.38%) |
Jan 03, 2014 | 69.67 | 70.03 | 69.41 | 69.50 | 4,447,465 | -0.15(-0.21%) |
Jan 02, 2014 | 69.43 | 69.85 | 69.31 | 69.64 | 5,690,284 | -0.12(-0.17%) |
Dec 31, 2013 | 69.65 | 69.76 | 69.76 | 69.76 | 5,138,789 | +0.16(+0.22%) |
Dec 30, 2013 | 68.47 | 69.89 | 68.38 | 69.61 | 9,349,914 | +1.72(+2.53%) |
Dec 27, 2013 | 68.16 | 68.28 | 67.51 | 67.89 | 4,210,600 | -0.25(-0.36%) |
Dec 26, 2013 | 67.52 | 68.20 | 67.49 | 68.14 | 5,059,460 | +0.70(+1.04%) |
Dec 24, 2013 | 66.89 | 67.44 | 66.89 | 67.43 | 3,157,965 | +0.52(+0.78%) |
Dec 23, 2013 | 66.56 | 66.96 | 66.35 | 66.91 | 6,037,690 | +0.80(+1.22%) |
Dec 20, 2013 | 66.74 | 67.17 | 66.05 | 66.11 | 14,225,682 | -0.52(-0.78%) |
Dec 19, 2013 | 65.89 | 66.73 | 65.84 | 66.63 | 7,375,830 | +0.70(+1.07%) |
Dec 18, 2013 | 64.79 | 65.93 | 64.05 | 65.93 | 8,717,911 | +1.41(+2.18%) |
Dec 17, 2013 | 64.56 | 64.74 | 63.77 | 64.52 | 6,903,906 | +0.14(+0.21%) |
Dec 16, 2013 | 63.85 | 64.69 | 63.84 | 64.38 | 6,840,958 | +0.81(+1.28%) |
Dec 13, 2013 | 63.83 | 64.04 | 63.26 | 63.57 | 6,335,469 | -0.01(-0.01%) |
Dec 12, 2013 | 63.39 | 63.94 | 62.82 | 63.58 | 9,585,488 | -0.03(-0.04%) |
Dec 11, 2013 | 64.71 | 65.06 | 63.53 | 63.61 | 10,418,852 | -0.95(-1.47%) |
Dec 10, 2013 | 64.00 | 64.62 | 63.95 | 64.55 | 7,859,276 | +0.41(+0.65%) |
Dec 09, 2013 | 64.37 | 64.47 | 63.97 | 64.14 | 7,181,005 | -0.32(-0.49%) |
Dec 06, 2013 | 64.01 | 64.48 | 63.83 | 64.46 | 6,144,312 | +1.11(+1.75%) |
Dec 05, 2013 | 63.40 | 63.75 | 63.21 | 63.35 | 6,189,146 | +0.23(+0.37%) |
Dec 04, 2013 | 62.62 | 63.57 | 62.53 | 63.11 | 5,414,197 | +0.06(+0.10%) |
Dec 03, 2013 | 63.34 | 63.51 | 62.59 | 63.05 | 9,172,353 | -0.91(-1.42%) |
Dec 02, 2013 | 63.85 | 64.32 | 63.82 | 63.96 | 7,385,352 | +0.33(+0.52%) |
Nov 29, 2013 | 64.08 | 64.28 | 63.49 | 63.63 | 5,322,721 | -0.21(-0.32%) |
Nov 27, 2013 | 64.23 | 64.27 | 63.55 | 63.83 | 6,037,983 | -0.37(-0.58%) |
Nov 26, 2013 | 63.07 | 64.66 | 63.05 | 64.20 | 9,784,540 | +1.30(+2.06%) |
Nov 25, 2013 | 63.63 | 63.66 | 62.78 | 62.90 | 6,463,897 | -0.41(-0.66%) |
Nov 22, 2013 | 63.09 | 63.44 | 62.96 | 63.32 | 5,174,977 | +0.23(+0.37%) |
Nov 21, 2013 | 62.65 | 63.14 | 62.48 | 63.08 | 4,986,848 | +0.64(+1.03%) |
Nov 20, 2013 | 62.34 | 63.06 | 62.31 | 62.44 | 5,240,347 | +0.10(+0.16%) |
Nov 19, 2013 | 62.68 | 62.89 | 62.27 | 62.34 | 5,316,333 | -0.34(-0.55%) |
Nov 18, 2013 | 63.19 | 63.22 | 62.53 | 62.69 | 5,437,429 | -0.45(-0.71%) |
Nov 15, 2013 | 62.93 | 63.29 | 62.73 | 63.14 | 6,857,577 | -0.02(-0.03%) |
Nov 14, 2013 | 62.36 | 63.27 | 62.24 | 63.16 | 8,032,773 | +0.95(+1.52%) |
Nov 13, 2013 | 60.82 | 62.23 | 60.71 | 62.21 | 6,295,116 | +1.08(+1.77%) |
Nov 12, 2013 | 61.63 | 61.74 | 60.81 | 61.13 | 7,281,909 | -0.51(-0.83%) |
Nov 11, 2013 | 61.77 | 62.00 | 61.51 | 61.64 | 5,491,280 | -0.22(-0.35%) |
Nov 08, 2013 | 60.32 | 62.61 | 60.18 | 61.86 | 17,942,306 | +1.29(+2.13%) |
Nov 07, 2013 | 62.54 | 62.54 | 60.51 | 60.57 | 11,443,006 | -1.67(-2.68%) |
Nov 06, 2013 | 62.40 | 62.80 | 61.89 | 62.24 | 7,214,892 | +0.14(+0.22%) |
Nov 05, 2013 | 62.03 | 62.29 | 61.39 | 62.10 | 5,685,530 | +0.04(+0.06%) |
Nov 04, 2013 | 62.61 | 62.73 | 61.70 | 62.07 | 5,310,762 | -0.18(-0.29%) |