Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.27 | 79.69 | 78.21 | 79.16 | 836,395 | +1.34(+1.72%) |
Nov 26, 2014 | 77.51 | 77.82 | 77.82 | 77.82 | 1,004,207 | +0.09(+0.12%) |
Nov 25, 2014 | 77.39 | 77.84 | 77.22 | 77.73 | 2,030,356 | +0.34(+0.44%) |
Nov 24, 2014 | 77.89 | 77.91 | 77.25 | 77.39 | 1,584,189 | -0.29(-0.37%) |
Nov 21, 2014 | 78.46 | 78.56 | 77.51 | 77.68 | 1,671,950 | -0.41(-0.53%) |
Nov 20, 2014 | 78.56 | 78.65 | 78.02 | 78.09 | 1,023,620 | -0.44(-0.56%) |
Nov 19, 2014 | 78.68 | 78.68 | 78.06 | 78.53 | 1,207,862 | +0.02(+0.03%) |
Nov 18, 2014 | 78.70 | 78.85 | 78.00 | 78.50 | 1,223,902 | -0.19(-0.25%) |
Nov 17, 2014 | 77.95 | 78.78 | 77.77 | 78.70 | 1,284,217 | +0.70(+0.90%) |
Nov 14, 2014 | 79.17 | 79.27 | 77.69 | 78.00 | 1,658,311 | -1.39(-1.76%) |
Nov 13, 2014 | 79.38 | 79.65 | 79.14 | 79.39 | 1,204,373 | +0.30(+0.38%) |
Nov 12, 2014 | 79.02 | 79.18 | 78.77 | 79.09 | 1,042,796 | +0.13(+0.17%) |
Nov 11, 2014 | 79.01 | 79.44 | 78.60 | 78.95 | 1,242,639 | -0.25(-0.31%) |
Nov 10, 2014 | 78.68 | 79.22 | 78.35 | 79.20 | 1,161,926 | +0.69(+0.87%) |
Nov 07, 2014 | 78.11 | 78.68 | 77.83 | 78.52 | 1,060,266 | +0.34(+0.43%) |
Nov 06, 2014 | 78.68 | 78.84 | 78.00 | 78.18 | 1,514,984 | -0.29(-0.37%) |
Nov 05, 2014 | 79.07 | 79.20 | 78.19 | 78.47 | 1,130,224 | -0.16(-0.20%) |
Nov 04, 2014 | 77.58 | 79.60 | 77.58 | 78.63 | 1,594,071 | +0.86(+1.10%) |
Nov 03, 2014 | 77.89 | 78.27 | 77.01 | 77.77 | 1,546,923 | +0.26(+0.33%) |
Oct 31, 2014 | 77.90 | 77.90 | 76.66 | 77.51 | 1,402,311 | +0.70(+0.91%) |
Oct 30, 2014 | 76.41 | 76.83 | 75.83 | 76.81 | 1,152,913 | +0.68(+0.89%) |
Oct 29, 2014 | 76.24 | 76.52 | 75.57 | 76.13 | 1,754,327 | -0.05(-0.07%) |
Oct 28, 2014 | 76.85 | 77.05 | 75.96 | 76.19 | 1,579,122 | -0.44(-0.58%) |
Oct 27, 2014 | 77.17 | 77.49 | 76.60 | 76.63 | 1,064,597 | -0.28(-0.36%) |
Oct 24, 2014 | 76.43 | 77.18 | 76.25 | 76.91 | 842,791 | +0.80(+1.06%) |
Oct 23, 2014 | 76.99 | 76.99 | 76.06 | 76.11 | 1,410,935 | -0.48(-0.63%) |
Oct 22, 2014 | 76.31 | 76.96 | 76.31 | 76.59 | 1,063,605 | +0.19(+0.25%) |
Oct 21, 2014 | 75.76 | 77.01 | 75.12 | 76.39 | 1,173,224 | +0.83(+1.09%) |
Oct 20, 2014 | 74.38 | 75.61 | 74.38 | 75.57 | 1,475,301 | +1.11(+1.49%) |
Oct 17, 2014 | 74.64 | 74.74 | 74.00 | 74.46 | 1,801,944 | +0.13(+0.18%) |
Oct 16, 2014 | 74.30 | 74.95 | 73.99 | 74.33 | 1,493,573 | -0.86(-1.14%) |
Oct 15, 2014 | 74.69 | 75.42 | 73.84 | 75.19 | 1,856,314 | +0.16(+0.22%) |
Oct 14, 2014 | 74.26 | 75.14 | 73.67 | 75.03 | 1,481,460 | +0.86(+1.16%) |
Oct 13, 2014 | 75.07 | 75.23 | 74.12 | 74.17 | 1,138,167 | -0.90(-1.21%) |
Oct 10, 2014 | 75.60 | 75.88 | 75.05 | 75.07 | 1,142,756 | -0.29(-0.38%) |
Oct 09, 2014 | 76.16 | 76.62 | 75.25 | 75.36 | 1,048,570 | -1.01(-1.32%) |
Oct 08, 2014 | 74.98 | 76.46 | 74.81 | 76.36 | 1,736,341 | +1.62(+2.17%) |
Oct 07, 2014 | 74.46 | 75.36 | 74.35 | 74.74 | 1,807,888 | +0.22(+0.29%) |
Oct 06, 2014 | 75.00 | 75.02 | 74.21 | 74.52 | 834,050 | -0.07(-0.09%) |
Oct 03, 2014 | 74.52 | 74.78 | 74.38 | 74.59 | 1,779,435 | +0.39(+0.53%) |
Oct 02, 2014 | 74.08 | 74.39 | 73.67 | 74.20 | 1,311,068 | +0.39(+0.52%) |
Oct 01, 2014 | 74.23 | 74.23 | 73.60 | 73.81 | 1,677,895 | -0.45(-0.60%) |
Sep 30, 2014 | 74.22 | 74.46 | 74.04 | 74.26 | 1,479,969 | -0.18(-0.24%) |
Sep 29, 2014 | 73.43 | 74.49 | 73.29 | 74.44 | 1,720,361 | +0.49(+0.66%) |
Sep 26, 2014 | 73.61 | 74.15 | 73.44 | 73.95 | 1,206,349 | +0.39(+0.53%) |
Sep 25, 2014 | 73.58 | 74.02 | 73.28 | 73.56 | 1,565,896 | -0.31(-0.42%) |
Sep 24, 2014 | 73.17 | 74.15 | 73.15 | 73.87 | 1,828,251 | +0.53(+0.73%) |
Sep 23, 2014 | 73.08 | 74.16 | 72.81 | 73.34 | 4,556,118 | -1.84(-2.45%) |
Sep 22, 2014 | 73.30 | 76.02 | 72.78 | 75.18 | 11,462,971 | +5.15(+7.35%) |
Sep 19, 2014 | 69.93 | 70.12 | 69.59 | 70.03 | 1,410,349 | +0.52(+0.75%) |
Sep 18, 2014 | 69.56 | 69.76 | 69.10 | 69.51 | 705,968 | +0.06(+0.09%) |
Sep 17, 2014 | 69.62 | 69.80 | 69.13 | 69.45 | 893,234 | -0.28(-0.40%) |
Sep 16, 2014 | 69.41 | 70.07 | 68.82 | 69.73 | 886,001 | +0.53(+0.77%) |
Sep 15, 2014 | 68.90 | 69.31 | 68.82 | 69.20 | 621,319 | +0.39(+0.57%) |
Sep 12, 2014 | 69.38 | 69.58 | 68.59 | 68.80 | 1,391,410 | -0.85(-1.22%) |
Sep 11, 2014 | 69.54 | 69.79 | 69.30 | 69.65 | 969,639 | +0.11(+0.16%) |
Sep 10, 2014 | 69.20 | 69.65 | 68.94 | 69.54 | 1,006,440 | +0.34(+0.49%) |
Sep 09, 2014 | 68.86 | 69.24 | 68.58 | 69.20 | 1,097,955 | +0.16(+0.24%) |
Sep 08, 2014 | 69.15 | 69.42 | 68.89 | 69.04 | 816,144 | -0.40(-0.58%) |
Sep 05, 2014 | 68.79 | 69.44 | 68.52 | 69.44 | 1,120,762 | +0.77(+1.13%) |
Sep 04, 2014 | 68.62 | 69.11 | 68.55 | 68.67 | 1,285,762 | +0.05(+0.08%) |
Sep 03, 2014 | 68.55 | 68.96 | 68.53 | 68.62 | 881,996 | +0.06(+0.09%) |
Sep 02, 2014 | 68.55 | 68.79 | 68.22 | 68.55 | 996,260 | +0.05(+0.07%) |
Aug 29, 2014 | 68.67 | 68.51 | 68.51 | 68.51 | 1,039,281 | -0.04(-0.06%) |
Aug 28, 2014 | 68.70 | 68.77 | 68.28 | 68.55 | 953,789 | -0.18(-0.26%) |
Aug 27, 2014 | 68.77 | 68.98 | 68.60 | 68.72 | 1,054,568 | -0.05(-0.07%) |
Aug 26, 2014 | 68.86 | 69.07 | 68.73 | 68.77 | 683,928 | -0.09(-0.13%) |
Aug 25, 2014 | 69.20 | 69.20 | 68.73 | 68.86 | 794,562 | -0.12(-0.17%) |
Aug 22, 2014 | 69.14 | 69.37 | 68.87 | 68.98 | 668,303 | -0.16(-0.23%) |
Aug 21, 2014 | 68.84 | 69.24 | 68.69 | 69.14 | 758,187 | +0.37(+0.54%) |
Aug 20, 2014 | 68.82 | 69.00 | 68.55 | 68.77 | 624,177 | -0.04(-0.06%) |
Aug 19, 2014 | 68.72 | 68.89 | 68.52 | 68.81 | 877,432 | +0.05(+0.07%) |
Aug 18, 2014 | 68.40 | 69.11 | 68.40 | 68.76 | 757,754 | +0.38(+0.55%) |
Aug 15, 2014 | 68.60 | 68.70 | 67.98 | 68.38 | 1,216,291 | -0.03(-0.05%) |
Aug 14, 2014 | 68.44 | 68.68 | 68.17 | 68.42 | 746,617 | -0.02(-0.03%) |
Aug 13, 2014 | 68.72 | 68.79 | 68.20 | 68.44 | 708,005 | +0.02(+0.02%) |
Aug 12, 2014 | 68.52 | 68.88 | 68.30 | 68.42 | 827,779 | -0.40(-0.58%) |
Aug 11, 2014 | 68.36 | 68.96 | 68.24 | 68.82 | 1,324,006 | +0.59(+0.86%) |
Aug 08, 2014 | 67.39 | 68.11 | 67.38 | 68.24 | 1,190,650 | +0.78(+1.16%) |
Aug 07, 2014 | 68.12 | 68.27 | 67.36 | 67.46 | 1,149,318 | -0.67(-0.99%) |
Aug 06, 2014 | 66.88 | 68.18 | 66.74 | 68.13 | 1,661,349 | +1.26(+1.88%) |
Aug 05, 2014 | 66.84 | 67.43 | 66.52 | 66.87 | 1,561,506 | +0.07(+0.10%) |
Aug 04, 2014 | 68.78 | 68.81 | 66.74 | 66.80 | 2,816,233 | -2.17(-3.15%) |
Aug 01, 2014 | 67.50 | 69.47 | 67.50 | 68.97 | 3,312,514 | +1.80(+2.68%) |
Jul 31, 2014 | 67.85 | 68.11 | 66.97 | 67.17 | 1,923,515 | -0.91(-1.34%) |
Jul 30, 2014 | 68.74 | 68.96 | 67.90 | 68.08 | 1,514,070 | -0.48(-0.70%) |
Jul 29, 2014 | 69.30 | 69.50 | 68.54 | 68.56 | 1,193,952 | -0.55(-0.79%) |
Jul 28, 2014 | 69.14 | 69.54 | 68.84 | 69.11 | 920,570 | -0.08(-0.11%) |
Jul 25, 2014 | 69.88 | 70.02 | 69.08 | 69.19 | 950,845 | -0.82(-1.17%) |
Jul 24, 2014 | 69.95 | 70.10 | 69.79 | 70.01 | 954,467 | +0.28(+0.40%) |
Jul 23, 2014 | 69.76 | 69.97 | 69.49 | 69.73 | 973,959 | -0.12(-0.18%) |
Jul 22, 2014 | 70.26 | 70.33 | 69.81 | 69.85 | 1,114,749 | -0.44(-0.63%) |
Jul 21, 2014 | 70.44 | 70.49 | 69.95 | 70.29 | 1,464,576 | -0.46(-0.66%) |
Jul 18, 2014 | 70.57 | 70.77 | 70.24 | 70.76 | 1,426,510 | +0.16(+0.23%) |
Jul 17, 2014 | 71.06 | 71.13 | 70.59 | 70.60 | 859,877 | -0.45(-0.64%) |
Jul 16, 2014 | 71.11 | 71.28 | 70.92 | 71.05 | 925,903 | +0.11(+0.15%) |
Jul 15, 2014 | 71.45 | 71.59 | 70.77 | 70.94 | 1,552,694 | -0.49(-0.69%) |
Jul 14, 2014 | 71.38 | 71.70 | 71.14 | 71.43 | 840,607 | +0.28(+0.39%) |
Jul 11, 2014 | 71.25 | 71.40 | 71.03 | 71.16 | 734,748 | -0.20(-0.28%) |
Jul 10, 2014 | 70.83 | 71.57 | 70.73 | 71.36 | 972,776 | +0.17(+0.24%) |
Jul 09, 2014 | 70.75 | 71.29 | 70.62 | 71.19 | 810,649 | +0.57(+0.80%) |
Jul 08, 2014 | 70.76 | 71.13 | 70.57 | 70.62 | 1,043,920 | -0.04(-0.05%) |
Jul 07, 2014 | 70.40 | 70.79 | 70.33 | 70.66 | 681,377 | +0.17(+0.24%) |
Jul 03, 2014 | 70.44 | 70.49 | 70.49 | 70.49 | 718,882 | +0.15(+0.21%) |
Jul 02, 2014 | 70.07 | 70.38 | 70.00 | 70.34 | 802,084 | +0.35(+0.49%) |
Jul 01, 2014 | 69.92 | 70.18 | 69.09 | 70.00 | 1,244,074 | -0.11(-0.15%) |
Jun 30, 2014 | 70.19 | 70.76 | 69.95 | 70.11 | 926,120 | -0.23(-0.33%) |
Jun 27, 2014 | 69.80 | 70.44 | 69.68 | 70.34 | 849,919 | +0.44(+0.64%) |
Jun 26, 2014 | 69.98 | 70.05 | 69.44 | 69.89 | 989,465 | -0.12(-0.18%) |
Jun 25, 2014 | 69.91 | 70.21 | 69.75 | 70.01 | 790,465 | -0.15(-0.22%) |
Jun 24, 2014 | 69.98 | 70.36 | 69.81 | 70.17 | 783,208 | +0.11(+0.15%) |
Jun 23, 2014 | 70.45 | 70.56 | 69.91 | 70.06 | 937,601 | -0.28(-0.40%) |
Jun 20, 2014 | 70.69 | 70.74 | 70.26 | 70.34 | 1,114,053 | -0.31(-0.43%) |
Jun 19, 2014 | 70.13 | 70.68 | 70.08 | 70.65 | 983,738 | +0.64(+0.91%) |
Jun 18, 2014 | 69.13 | 70.05 | 69.06 | 70.01 | 933,407 | +0.54(+0.78%) |
Jun 17, 2014 | 69.22 | 69.55 | 68.96 | 69.47 | 1,182,799 | +0.33(+0.48%) |
Jun 16, 2014 | 68.92 | 69.49 | 68.92 | 69.14 | 944,005 | +0.05(+0.08%) |
Jun 13, 2014 | 69.34 | 69.59 | 68.96 | 69.09 | 1,073,254 | -0.25(-0.37%) |
Jun 12, 2014 | 69.91 | 69.96 | 69.00 | 69.34 | 1,373,444 | -0.64(-0.91%) |
Jun 11, 2014 | 70.25 | 70.38 | 69.36 | 69.98 | 1,361,792 | -0.35(-0.50%) |
Jun 10, 2014 | 71.22 | 71.66 | 69.96 | 70.33 | 2,745,420 | +1.68(+2.45%) |
Jun 06, 2014 | 68.56 | 68.80 | 68.40 | 68.65 | 699,021 | +0.05(+0.08%) |
Jun 05, 2014 | 68.50 | 68.61 | 68.10 | 68.59 | 829,114 | +0.35(+0.52%) |
Jun 04, 2014 | 67.84 | 68.27 | 67.69 | 68.24 | 1,298,089 | +0.36(+0.53%) |
Jun 03, 2014 | 68.21 | 68.25 | 67.59 | 67.88 | 1,254,401 | -0.28(-0.41%) |
Jun 02, 2014 | 68.63 | 68.80 | 67.97 | 68.16 | 1,063,102 | -0.58(-0.85%) |
May 30, 2014 | 68.45 | 68.90 | 68.45 | 68.74 | 1,200,771 | +0.11(+0.16%) |
May 29, 2014 | 67.97 | 68.66 | 67.88 | 68.63 | 1,067,521 | +0.77(+1.14%) |
May 28, 2014 | 67.80 | 68.11 | 67.61 | 67.86 | 896,931 | +0.18(+0.26%) |
May 27, 2014 | 67.81 | 67.88 | 67.51 | 67.68 | 697,658 | -0.07(-0.10%) |
May 23, 2014 | 67.71 | 67.75 | 67.75 | 67.75 | 896,190 | +0.21(+0.32%) |
May 22, 2014 | 67.77 | 67.99 | 67.38 | 67.54 | 697,729 | -0.41(-0.61%) |
May 21, 2014 | 67.89 | 68.03 | 67.48 | 67.95 | 737,832 | +0.18(+0.26%) |
May 20, 2014 | 67.77 | 68.20 | 67.44 | 67.77 | 1,026,460 | +0.00(+0.00%) |
May 19, 2014 | 67.80 | 67.97 | 67.56 | 67.77 | 813,096 | -0.22(-0.33%) |
May 16, 2014 | 67.84 | 68.17 | 67.64 | 68.00 | 859,645 | +0.23(+0.34%) |
May 15, 2014 | 68.13 | 68.40 | 67.68 | 67.77 | 1,129,111 | -0.60(-0.88%) |
May 14, 2014 | 68.13 | 68.87 | 68.13 | 68.36 | 1,663,113 | +0.15(+0.22%) |
May 13, 2014 | 67.84 | 68.23 | 67.61 | 68.21 | 1,334,338 | +0.56(+0.83%) |
May 12, 2014 | 67.99 | 67.99 | 67.31 | 67.65 | 1,853,701 | -0.24(-0.35%) |
May 09, 2014 | 67.64 | 67.97 | 67.44 | 67.89 | 1,370,943 | +0.38(+0.57%) |
May 08, 2014 | 67.30 | 67.58 | 67.08 | 67.51 | 1,635,730 | +0.11(+0.16%) |
May 07, 2014 | 67.10 | 67.71 | 67.01 | 67.40 | 1,771,019 | +0.40(+0.60%) |
May 06, 2014 | 66.97 | 67.50 | 66.39 | 67.00 | 2,911,667 | +0.03(+0.05%) |
May 05, 2014 | 68.03 | 68.14 | 66.73 | 66.97 | 4,565,714 | -1.74(-2.53%) |
May 02, 2014 | 68.53 | 69.28 | 67.76 | 68.71 | 2,430,439 | +0.14(+0.20%) |
May 01, 2014 | 68.03 | 69.02 | 67.11 | 68.57 | 3,097,723 | -1.00(-1.43%) |
Apr 30, 2014 | 69.92 | 70.23 | 69.43 | 69.57 | 2,395,902 | -0.33(-0.47%) |
Apr 29, 2014 | 70.37 | 70.89 | 69.75 | 69.90 | 1,413,673 | -0.34(-0.48%) |
Apr 28, 2014 | 69.16 | 70.41 | 69.16 | 70.24 | 2,157,303 | +1.18(+1.71%) |
Apr 25, 2014 | 68.27 | 69.15 | 68.25 | 69.06 | 1,396,214 | +0.70(+1.02%) |
Apr 24, 2014 | 68.36 | 68.67 | 68.20 | 68.36 | 1,183,971 | +0.10(+0.15%) |
Apr 23, 2014 | 68.27 | 68.56 | 68.07 | 68.26 | 1,097,858 | +0.02(+0.02%) |
Apr 22, 2014 | 68.99 | 69.10 | 68.15 | 68.24 | 1,662,900 | -0.81(-1.17%) |
Apr 21, 2014 | 69.06 | 69.32 | 68.69 | 69.05 | 1,240,323 | -0.08(-0.12%) |
Apr 17, 2014 | 68.71 | 69.13 | 69.13 | 69.13 | 1,308,754 | +0.25(+0.36%) |
Apr 16, 2014 | 68.55 | 69.16 | 68.41 | 68.88 | 1,206,256 | +0.48(+0.70%) |
Apr 15, 2014 | 67.88 | 68.53 | 67.75 | 68.40 | 1,545,063 | +0.73(+1.08%) |
Apr 14, 2014 | 67.38 | 67.84 | 67.34 | 67.67 | 1,161,419 | +0.52(+0.77%) |
Apr 11, 2014 | 67.53 | 68.13 | 67.06 | 67.15 | 1,447,328 | -0.48(-0.71%) |
Apr 10, 2014 | 67.98 | 68.72 | 67.62 | 67.63 | 1,921,270 | -0.30(-0.44%) |
Apr 09, 2014 | 68.44 | 68.82 | 67.83 | 67.93 | 1,953,127 | -0.37(-0.53%) |
Apr 08, 2014 | 67.53 | 68.33 | 67.27 | 68.29 | 1,582,383 | +0.72(+1.07%) |
Apr 07, 2014 | 67.43 | 68.57 | 67.43 | 67.57 | 2,626,727 | +0.23(+0.34%) |
Apr 04, 2014 | 67.41 | 67.81 | 67.21 | 67.34 | 1,362,868 | +0.18(+0.27%) |
Apr 03, 2014 | 67.09 | 67.23 | 66.69 | 67.16 | 1,377,781 | +0.27(+0.41%) |
Apr 02, 2014 | 66.76 | 67.37 | 66.53 | 66.89 | 1,188,076 | -0.02(-0.02%) |
Apr 01, 2014 | 66.96 | 66.96 | 66.16 | 66.90 | 1,361,440 | -0.08(-0.11%) |
Mar 31, 2014 | 67.21 | 67.34 | 66.41 | 66.98 | 1,848,168 | -0.06(-0.09%) |
Mar 28, 2014 | 67.22 | 67.25 | 66.86 | 67.04 | 1,188,766 | +0.03(+0.05%) |
Mar 27, 2014 | 66.96 | 68.80 | 66.82 | 67.01 | 2,234,898 | +0.11(+0.17%) |
Mar 26, 2014 | 66.63 | 67.12 | 66.45 | 66.89 | 1,675,759 | +0.49(+0.75%) |
Mar 25, 2014 | 67.24 | 67.26 | 66.34 | 66.40 | 1,613,965 | -0.59(-0.89%) |
Mar 24, 2014 | 66.92 | 67.40 | 66.68 | 66.99 | 1,266,144 | +0.37(+0.56%) |
Mar 21, 2014 | 66.92 | 67.40 | 66.57 | 66.62 | 2,014,353 | +0.13(+0.19%) |
Mar 20, 2014 | 66.40 | 66.70 | 66.23 | 66.49 | 736,158 | +0.07(+0.10%) |
Mar 19, 2014 | 67.11 | 67.34 | 66.19 | 66.42 | 764,760 | -0.72(-1.08%) |
Mar 18, 2014 | 66.85 | 67.39 | 66.83 | 67.15 | 810,884 | +0.30(+0.46%) |
Mar 17, 2014 | 66.65 | 67.00 | 66.60 | 66.84 | 759,986 | +0.35(+0.53%) |
Mar 14, 2014 | 66.01 | 66.58 | 65.93 | 66.49 | 1,325,560 | +0.42(+0.63%) |
Mar 13, 2014 | 66.19 | 66.92 | 66.03 | 66.07 | 1,414,491 | +0.02(+0.03%) |
Mar 12, 2014 | 65.55 | 66.14 | 65.54 | 66.05 | 923,248 | +0.16(+0.24%) |
Mar 11, 2014 | 66.16 | 66.38 | 65.81 | 65.89 | 793,708 | -0.10(-0.15%) |
Mar 10, 2014 | 65.77 | 66.11 | 65.69 | 65.99 | 880,526 | +0.21(+0.31%) |
Mar 07, 2014 | 66.01 | 66.17 | 65.55 | 65.78 | 1,110,105 | -0.14(-0.22%) |
Mar 06, 2014 | 65.86 | 66.31 | 65.76 | 65.93 | 1,031,532 | +0.05(+0.08%) |
Mar 05, 2014 | 66.42 | 66.52 | 65.76 | 65.87 | 1,243,512 | -0.76(-1.14%) |
Mar 04, 2014 | 66.19 | 66.70 | 65.97 | 66.64 | 1,827,177 | +0.68(+1.04%) |
Mar 03, 2014 | 65.91 | 66.00 | 65.49 | 65.95 | 1,492,913 | -0.47(-0.71%) |
Feb 28, 2014 | 66.06 | 66.76 | 65.83 | 66.42 | 1,361,599 | +0.39(+0.59%) |
Feb 27, 2014 | 65.61 | 66.14 | 65.36 | 66.03 | 1,287,856 | +0.23(+0.35%) |
Feb 26, 2014 | 66.42 | 66.51 | 65.68 | 65.81 | 1,392,685 | -0.26(-0.39%) |
Feb 25, 2014 | 66.39 | 66.67 | 65.98 | 66.06 | 1,617,662 | -0.19(-0.29%) |
Feb 24, 2014 | 66.04 | 66.79 | 66.02 | 66.26 | 1,274,884 | +0.04(+0.06%) |
Feb 21, 2014 | 66.42 | 66.81 | 66.19 | 66.22 | 1,156,155 | +0.05(+0.07%) |
Feb 20, 2014 | 66.20 | 66.84 | 66.08 | 66.17 | 1,655,475 | +0.06(+0.09%) |
Feb 19, 2014 | 66.29 | 66.64 | 65.95 | 66.11 | 1,049,114 | -0.37(-0.55%) |
Feb 18, 2014 | 67.02 | 67.06 | 66.19 | 66.48 | 1,399,499 | -0.58(-0.86%) |
Feb 14, 2014 | 66.16 | 67.05 | 67.05 | 67.05 | 1,328,070 | +0.88(+1.32%) |
Feb 13, 2014 | 65.50 | 66.43 | 65.50 | 66.18 | 1,000,054 | +0.32(+0.49%) |
Feb 12, 2014 | 66.15 | 66.38 | 65.71 | 65.86 | 1,034,028 | -0.22(-0.33%) |
Feb 11, 2014 | 65.62 | 66.28 | 65.41 | 66.08 | 1,569,146 | +0.54(+0.82%) |
Feb 10, 2014 | 65.02 | 65.54 | 64.78 | 65.54 | 1,564,537 | +0.37(+0.57%) |
Feb 07, 2014 | 64.94 | 65.20 | 64.72 | 65.17 | 1,337,555 | +0.43(+0.67%) |
Feb 06, 2014 | 64.37 | 64.80 | 64.06 | 64.73 | 1,459,773 | +0.38(+0.59%) |
Feb 05, 2014 | 64.40 | 64.79 | 63.70 | 64.35 | 2,794,653 | -0.95(-1.46%) |
Feb 04, 2014 | 65.68 | 66.13 | 64.22 | 65.30 | 3,478,337 | -0.42(-0.64%) |
Feb 03, 2014 | 67.36 | 67.47 | 65.50 | 65.72 | 3,485,798 | -1.45(-2.16%) |
Jan 31, 2014 | 65.93 | 67.40 | 65.76 | 67.18 | 2,384,241 | +0.61(+0.91%) |
Jan 30, 2014 | 67.06 | 67.08 | 66.48 | 66.57 | 1,414,091 | +0.30(+0.45%) |
Jan 29, 2014 | 66.67 | 66.68 | 65.71 | 66.27 | 2,088,520 | -1.00(-1.49%) |
Jan 28, 2014 | 66.55 | 67.65 | 66.45 | 67.28 | 1,354,423 | +0.72(+1.09%) |
Jan 27, 2014 | 67.10 | 67.27 | 66.48 | 66.55 | 2,041,205 | -0.51(-0.76%) |
Jan 24, 2014 | 67.52 | 69.01 | 66.89 | 67.06 | 3,206,852 | -0.32(-0.47%) |
Jan 23, 2014 | 67.40 | 67.68 | 67.02 | 67.38 | 1,153,170 | -0.49(-0.72%) |
Jan 22, 2014 | 68.14 | 68.49 | 67.44 | 67.87 | 1,424,422 | -0.16(-0.23%) |
Jan 21, 2014 | 68.39 | 68.71 | 67.79 | 68.03 | 1,843,436 | +0.11(+0.16%) |
Jan 17, 2014 | 67.95 | 67.92 | 67.92 | 67.92 | 3,398,519 | -0.11(-0.17%) |
Jan 16, 2014 | 67.55 | 68.13 | 67.26 | 68.04 | 1,848,588 | +0.33(+0.49%) |
Jan 15, 2014 | 67.70 | 67.94 | 67.28 | 67.70 | 1,686,634 | +0.01(+0.01%) |
Jan 14, 2014 | 67.58 | 67.73 | 66.89 | 67.70 | 1,574,293 | +0.43(+0.64%) |
Jan 13, 2014 | 67.38 | 67.97 | 66.90 | 67.27 | 2,089,162 | -0.14(-0.20%) |
Jan 10, 2014 | 67.45 | 67.75 | 67.26 | 67.40 | 1,467,314 | +0.11(+0.17%) |
Jan 09, 2014 | 67.41 | 67.79 | 67.10 | 67.29 | 2,353,808 | +0.11(+0.16%) |
Jan 08, 2014 | 67.61 | 67.73 | 66.96 | 67.18 | 3,706,050 | -1.13(-1.66%) |
Jan 07, 2014 | 69.11 | 69.27 | 68.16 | 68.32 | 2,196,265 | -0.47(-0.68%) |
Jan 06, 2014 | 69.36 | 69.58 | 68.50 | 68.78 | 1,201,187 | -0.29(-0.42%) |
Jan 03, 2014 | 69.24 | 69.27 | 68.56 | 69.07 | 1,108,677 | +0.25(+0.36%) |
Jan 02, 2014 | 70.02 | 70.02 | 68.44 | 68.82 | 1,791,335 | -1.21(-1.72%) |
Dec 31, 2013 | 70.78 | 70.03 | 70.03 | 70.03 | 1,191,342 | -0.71(-1.00%) |
Dec 30, 2013 | 70.18 | 70.80 | 70.07 | 70.74 | 845,454 | +0.32(+0.45%) |
Dec 27, 2013 | 70.29 | 70.59 | 70.21 | 70.42 | 653,660 | +0.45(+0.64%) |
Dec 26, 2013 | 70.23 | 70.23 | 69.74 | 69.98 | 535,585 | +0.02(+0.03%) |
Dec 24, 2013 | 70.02 | 70.29 | 69.75 | 69.95 | 441,815 | +0.13(+0.18%) |
Dec 23, 2013 | 70.34 | 70.53 | 69.66 | 69.83 | 1,066,820 | -0.35(-0.51%) |
Dec 20, 2013 | 70.01 | 70.35 | 69.84 | 70.18 | 1,518,650 | +0.32(+0.45%) |
Dec 19, 2013 | 70.50 | 70.59 | 69.64 | 69.86 | 1,171,407 | -0.65(-0.92%) |
Dec 18, 2013 | 69.72 | 70.53 | 69.12 | 70.51 | 2,082,686 | +0.88(+1.26%) |
Dec 17, 2013 | 70.35 | 70.42 | 69.11 | 69.64 | 1,297,621 | -0.83(-1.18%) |
Dec 16, 2013 | 70.61 | 71.15 | 70.21 | 70.47 | 1,026,944 | +0.07(+0.10%) |
Dec 13, 2013 | 70.62 | 70.72 | 70.16 | 70.40 | 767,235 | -0.05(-0.06%) |
Dec 12, 2013 | 71.56 | 71.82 | 70.36 | 70.44 | 1,849,902 | -0.97(-1.36%) |
Dec 11, 2013 | 71.42 | 72.20 | 71.29 | 71.42 | 1,007,768 | +0.07(+0.10%) |
Dec 10, 2013 | 72.23 | 72.24 | 71.04 | 71.35 | 1,654,433 | -0.96(-1.33%) |
Dec 09, 2013 | 72.37 | 73.05 | 72.09 | 72.31 | 2,137,000 | -0.04(-0.05%) |
Dec 06, 2013 | 70.67 | 72.40 | 70.60 | 72.35 | 2,285,828 | +2.17(+3.10%) |
Dec 05, 2013 | 70.55 | 70.66 | 69.89 | 70.17 | 2,069,406 | -0.66(-0.94%) |
Dec 04, 2013 | 70.01 | 70.96 | 69.51 | 70.84 | 2,669,684 | +0.41(+0.58%) |
Dec 03, 2013 | 69.70 | 70.44 | 69.86 | 70.43 | 1,065,651 | +0.57(+0.82%) |