Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 73.40 | 72.70 | 72.70 | 72.70 | 1,359,300 | -0.38(-0.53%) |
Dec 30, 2014 | 73.63 | 73.86 | 72.75 | 73.08 | 1,581,717 | -1.05(-1.41%) |
Dec 29, 2014 | 74.56 | 74.58 | 74.00 | 74.13 | 925,144 | -0.54(-0.72%) |
Dec 26, 2014 | 74.74 | 75.17 | 74.42 | 74.67 | 1,083,910 | -0.07(-0.09%) |
Dec 24, 2014 | 74.49 | 74.74 | 74.74 | 74.74 | 1,204,600 | +0.36(+0.48%) |
Dec 23, 2014 | 74.65 | 75.00 | 74.29 | 74.38 | 1,941,125 | -0.12(-0.16%) |
Dec 22, 2014 | 74.38 | 75.14 | 74.38 | 74.50 | 3,815,437 | +0.05(+0.07%) |
Dec 19, 2014 | 75.00 | 75.23 | 73.99 | 74.45 | 6,969,464 | -0.44(-0.59%) |
Dec 18, 2014 | 75.41 | 75.54 | 74.60 | 74.89 | 6,904,734 | +0.89(+1.21%) |
Dec 17, 2014 | 72.50 | 74.57 | 72.16 | 74.00 | 4,180,909 | +1.68(+2.32%) |
Dec 16, 2014 | 72.87 | 73.80 | 72.31 | 72.32 | 4,056,967 | -0.72(-0.99%) |
Dec 15, 2014 | 75.66 | 76.13 | 72.84 | 73.04 | 9,676,621 | -2.98(-3.92%) |
Dec 12, 2014 | 74.17 | 77.56 | 73.71 | 76.02 | 12,613,681 | +6.28(+9.00%) |
Dec 11, 2014 | 70.10 | 71.14 | 69.66 | 69.74 | 5,144,621 | -0.11(-0.16%) |
Dec 10, 2014 | 71.56 | 71.97 | 69.74 | 69.85 | 2,577,609 | -1.72(-2.40%) |
Dec 09, 2014 | 71.34 | 71.66 | 70.68 | 71.56 | 2,866,736 | -0.48(-0.67%) |
Dec 08, 2014 | 72.40 | 72.78 | 71.60 | 72.05 | 1,639,677 | -0.35(-0.48%) |
Dec 05, 2014 | 73.16 | 73.25 | 72.36 | 72.40 | 3,061,817 | -0.63(-0.86%) |
Dec 04, 2014 | 73.09 | 73.23 | 72.40 | 73.03 | 1,428,212 | -0.15(-0.20%) |
Dec 03, 2014 | 73.64 | 73.64 | 72.89 | 73.18 | 1,576,865 | -0.29(-0.39%) |
Dec 02, 2014 | 74.00 | 74.00 | 73.08 | 73.47 | 1,843,614 | -0.28(-0.38%) |
Dec 01, 2014 | 73.64 | 73.97 | 73.20 | 73.75 | 2,023,316 | +0.07(+0.10%) |
Nov 28, 2014 | 73.13 | 74.10 | 73.05 | 73.68 | 978,374 | +0.70(+0.96%) |
Nov 26, 2014 | 72.08 | 72.98 | 72.98 | 72.98 | 1,467,600 | +0.98(+1.36%) |
Nov 25, 2014 | 71.20 | 72.52 | 71.20 | 72.00 | 2,842,637 | +0.78(+1.09%) |
Nov 24, 2014 | 71.52 | 71.55 | 70.73 | 71.22 | 1,821,157 | -0.09(-0.13%) |
Nov 21, 2014 | 72.00 | 72.55 | 71.18 | 71.32 | 4,554,447 | +0.88(+1.25%) |
Nov 20, 2014 | 70.33 | 70.55 | 70.02 | 70.44 | 2,250,485 | -0.38(-0.54%) |
Nov 19, 2014 | 71.01 | 71.06 | 70.42 | 70.82 | 2,193,796 | -0.01(-0.01%) |
Nov 18, 2014 | 69.86 | 71.08 | 69.86 | 70.83 | 2,833,165 | +0.86(+1.23%) |
Nov 17, 2014 | 70.98 | 71.25 | 69.87 | 69.97 | 3,443,117 | -1.45(-2.03%) |
Nov 14, 2014 | 71.70 | 72.00 | 71.35 | 71.42 | 2,470,527 | -0.30(-0.42%) |
Nov 13, 2014 | 71.65 | 72.08 | 71.30 | 71.72 | 2,560,802 | +0.31(+0.43%) |
Nov 12, 2014 | 71.35 | 71.73 | 71.26 | 71.41 | 1,581,709 | -0.29(-0.40%) |
Nov 11, 2014 | 71.81 | 72.00 | 71.40 | 71.70 | 1,876,039 | +0.00(+0.00%) |
Nov 10, 2014 | 71.63 | 72.00 | 71.18 | 71.70 | 2,388,783 | +0.10(+0.14%) |
Nov 07, 2014 | 72.35 | 72.40 | 71.44 | 71.60 | 4,303,060 | -0.50(-0.69%) |
Nov 06, 2014 | 71.59 | 72.37 | 71.37 | 72.10 | 2,345,269 | +0.73(+1.02%) |
Nov 05, 2014 | 71.53 | 72.04 | 70.89 | 71.37 | 6,146,563 | +0.30(+0.42%) |
Nov 04, 2014 | 69.95 | 71.10 | 69.75 | 71.07 | 2,995,992 | +1.16(+1.66%) |
Nov 03, 2014 | 69.93 | 70.27 | 69.66 | 69.91 | 1,889,002 | -0.21(-0.30%) |
Oct 31, 2014 | 69.89 | 70.25 | 69.27 | 70.12 | 2,949,402 | +1.55(+2.26%) |
Oct 30, 2014 | 67.23 | 68.61 | 67.23 | 68.57 | 1,896,316 | +0.64(+0.94%) |
Oct 29, 2014 | 68.21 | 68.68 | 67.52 | 67.93 | 2,054,404 | -0.44(-0.64%) |
Oct 28, 2014 | 67.45 | 68.51 | 67.20 | 68.37 | 1,951,060 | +1.34(+2.00%) |
Oct 27, 2014 | 66.84 | 67.34 | 67.01 | 67.03 | 1,490,821 | +0.02(+0.03%) |
Oct 24, 2014 | 66.26 | 67.08 | 65.50 | 67.01 | 1,391,572 | +1.09(+1.65%) |
Oct 23, 2014 | 65.62 | 66.40 | 65.17 | 65.92 | 1,783,779 | +0.88(+1.35%) |
Oct 22, 2014 | 66.31 | 66.49 | 65.02 | 65.04 | 2,363,348 | -1.38(-2.09%) |
Oct 21, 2014 | 64.84 | 66.56 | 64.51 | 66.42 | 3,229,897 | +1.74(+2.70%) |
Oct 20, 2014 | 64.25 | 64.73 | 63.70 | 64.68 | 4,266,231 | +0.16(+0.25%) |
Oct 17, 2014 | 63.46 | 65.13 | 63.46 | 64.52 | 6,540,794 | +1.66(+2.64%) |
Oct 16, 2014 | 60.72 | 63.72 | 60.72 | 62.86 | 6,639,958 | +0.67(+1.08%) |
Oct 15, 2014 | 59.61 | 62.65 | 58.51 | 62.19 | 8,333,625 | +1.31(+2.15%) |
Oct 14, 2014 | 62.17 | 62.30 | 60.69 | 60.88 | 4,189,537 | -0.80(-1.30%) |
Oct 13, 2014 | 63.01 | 63.35 | 61.53 | 61.68 | 4,822,097 | -1.61(-2.54%) |
Oct 10, 2014 | 65.37 | 65.58 | 63.29 | 63.29 | 4,647,988 | -2.37(-3.61%) |
Oct 09, 2014 | 67.83 | 67.96 | 65.48 | 65.66 | 3,376,811 | -2.33(-3.43%) |
Oct 08, 2014 | 66.00 | 68.09 | 65.41 | 67.99 | 3,562,500 | +2.03(+3.08%) |
Oct 07, 2014 | 67.40 | 67.63 | 65.93 | 65.96 | 3,308,165 | -1.71(-2.53%) |
Oct 06, 2014 | 68.56 | 68.80 | 67.45 | 67.67 | 1,586,176 | -0.73(-1.07%) |
Oct 03, 2014 | 67.59 | 68.67 | 67.59 | 68.40 | 2,874,110 | +1.34(+2.00%) |
Oct 02, 2014 | 67.83 | 67.95 | 66.15 | 67.06 | 3,936,898 | -0.48(-0.71%) |
Oct 01, 2014 | 69.13 | 69.13 | 67.51 | 67.54 | 4,655,158 | -1.65(-2.38%) |
Sep 30, 2014 | 69.49 | 69.50 | 68.53 | 69.19 | 2,887,348 | -0.03(-0.04%) |
Sep 29, 2014 | 67.69 | 69.49 | 67.55 | 69.22 | 3,379,570 | +0.86(+1.27%) |
Sep 26, 2014 | 67.49 | 68.42 | 67.42 | 68.36 | 2,286,609 | +0.65(+0.95%) |
Sep 25, 2014 | 68.85 | 69.02 | 67.53 | 67.71 | 3,622,948 | -1.32(-1.91%) |
Sep 24, 2014 | 67.77 | 69.25 | 67.60 | 69.03 | 3,885,294 | +1.24(+1.83%) |
Sep 23, 2014 | 67.11 | 68.07 | 66.85 | 67.79 | 4,414,139 | +0.59(+0.88%) |
Sep 22, 2014 | 66.70 | 67.22 | 65.79 | 67.20 | 4,128,769 | +0.26(+0.39%) |
Sep 19, 2014 | 68.12 | 68.20 | 66.35 | 66.94 | 6,790,056 | -0.97(-1.43%) |
Sep 18, 2014 | 67.28 | 68.15 | 67.10 | 67.91 | 5,173,855 | +0.61(+0.91%) |
Sep 17, 2014 | 68.03 | 69.09 | 67.16 | 67.30 | 9,470,883 | -3.43(-4.85%) |
Sep 16, 2014 | 70.01 | 70.96 | 69.19 | 70.73 | 5,948,222 | +0.46(+0.65%) |
Sep 15, 2014 | 70.63 | 70.96 | 69.37 | 70.27 | 3,867,962 | -0.71(-1.00%) |
Sep 12, 2014 | 72.40 | 72.49 | 70.80 | 70.98 | 3,145,623 | -1.44(-1.99%) |
Sep 11, 2014 | 72.03 | 72.57 | 71.78 | 72.42 | 1,708,796 | +0.09(+0.12%) |
Sep 10, 2014 | 72.25 | 72.75 | 71.85 | 72.33 | 2,213,470 | -0.09(-0.12%) |
Sep 09, 2014 | 73.58 | 73.58 | 72.34 | 72.42 | 1,648,564 | -0.97(-1.32%) |
Sep 08, 2014 | 72.87 | 73.55 | 72.81 | 73.39 | 1,378,365 | +0.26(+0.36%) |
Sep 05, 2014 | 72.60 | 73.12 | 72.41 | 73.13 | 1,736,191 | +0.67(+0.93%) |
Sep 04, 2014 | 72.63 | 73.13 | 72.26 | 72.45 | 1,976,048 | +0.02(+0.03%) |
Sep 03, 2014 | 72.55 | 72.80 | 71.99 | 72.43 | 1,971,420 | +0.33(+0.46%) |
Sep 02, 2014 | 72.06 | 72.59 | 71.84 | 72.10 | 2,161,445 | +0.20(+0.28%) |
Aug 29, 2014 | 71.77 | 71.90 | 71.90 | 71.90 | 1,659,500 | +0.53(+0.74%) |
Aug 28, 2014 | 71.23 | 71.72 | 70.86 | 71.37 | 1,062,891 | -0.18(-0.25%) |
Aug 27, 2014 | 71.53 | 72.09 | 71.37 | 71.55 | 1,705,551 | +0.02(+0.03%) |
Aug 26, 2014 | 71.79 | 72.25 | 71.50 | 71.53 | 1,848,229 | -0.29(-0.40%) |
Aug 25, 2014 | 72.44 | 72.57 | 71.63 | 71.82 | 1,709,031 | -0.22(-0.31%) |
Aug 22, 2014 | 71.89 | 72.29 | 71.55 | 72.04 | 1,443,894 | +0.31(+0.43%) |
Aug 21, 2014 | 71.07 | 71.90 | 70.83 | 71.73 | 1,886,928 | +0.71(+1.00%) |
Aug 20, 2014 | 71.78 | 72.00 | 70.75 | 71.02 | 3,395,267 | -1.03(-1.43%) |
Aug 19, 2014 | 71.09 | 72.08 | 71.06 | 72.05 | 2,003,901 | +0.99(+1.39%) |
Aug 18, 2014 | 70.44 | 71.09 | 70.39 | 71.06 | 1,707,275 | +0.99(+1.41%) |
Aug 15, 2014 | 70.88 | 70.90 | 69.58 | 70.07 | 4,311,632 | +0.02(+0.03%) |
Aug 14, 2014 | 69.89 | 70.07 | 69.59 | 70.05 | 1,318,652 | +0.26(+0.37%) |
Aug 13, 2014 | 69.12 | 69.97 | 68.36 | 69.79 | 1,881,814 | +1.01(+1.46%) |
Aug 12, 2014 | 68.61 | 68.99 | 68.20 | 68.78 | 1,919,231 | -0.19(-0.27%) |
Aug 11, 2014 | 68.50 | 69.18 | 68.28 | 68.97 | 2,196,937 | +0.58(+0.85%) |
Aug 08, 2014 | 68.08 | 68.60 | 67.74 | 68.39 | 1,573,232 | +0.56(+0.83%) |
Aug 07, 2014 | 68.69 | 68.88 | 67.57 | 67.83 | 2,292,520 | -0.40(-0.59%) |
Aug 06, 2014 | 68.73 | 69.07 | 68.22 | 68.23 | 2,455,656 | -0.74(-1.07%) |
Aug 05, 2014 | 68.30 | 69.55 | 68.29 | 68.97 | 3,444,860 | +0.20(+0.29%) |
Aug 04, 2014 | 68.95 | 69.24 | 68.35 | 68.77 | 2,950,749 | -0.17(-0.25%) |
Aug 01, 2014 | 69.01 | 69.55 | 68.52 | 68.94 | 2,109,007 | -0.31(-0.45%) |
Jul 31, 2014 | 71.31 | 71.54 | 69.01 | 69.25 | 3,804,558 | -2.64(-3.67%) |
Jul 30, 2014 | 72.50 | 72.70 | 71.47 | 71.89 | 2,667,626 | -0.38(-0.53%) |
Jul 29, 2014 | 72.70 | 73.25 | 72.24 | 72.27 | 1,916,097 | -0.43(-0.59%) |
Jul 28, 2014 | 72.39 | 73.02 | 71.84 | 72.70 | 1,721,815 | +0.08(+0.11%) |
Jul 25, 2014 | 72.54 | 73.15 | 72.23 | 72.62 | 1,996,681 | -0.17(-0.24%) |
Jul 24, 2014 | 72.30 | 72.90 | 72.20 | 72.80 | 2,414,071 | +0.75(+1.05%) |
Jul 23, 2014 | 72.34 | 72.55 | 71.48 | 72.04 | 1,864,008 | -0.22(-0.30%) |
Jul 22, 2014 | 72.13 | 72.83 | 71.91 | 72.26 | 1,768,931 | +0.30(+0.42%) |
Jul 21, 2014 | 72.50 | 72.65 | 71.70 | 71.96 | 1,893,779 | -0.59(-0.81%) |
Jul 18, 2014 | 71.90 | 72.58 | 71.35 | 72.55 | 2,856,852 | +1.16(+1.62%) |
Jul 17, 2014 | 72.11 | 72.47 | 71.31 | 71.39 | 2,030,741 | -0.99(-1.37%) |
Jul 16, 2014 | 72.55 | 72.87 | 72.19 | 72.38 | 1,512,539 | +0.09(+0.12%) |
Jul 15, 2014 | 72.80 | 73.05 | 71.87 | 72.29 | 2,752,369 | -0.59(-0.81%) |
Jul 14, 2014 | 72.55 | 73.26 | 72.46 | 72.88 | 1,784,025 | +0.62(+0.86%) |
Jul 11, 2014 | 71.73 | 72.44 | 71.05 | 72.26 | 1,930,580 | +0.56(+0.78%) |
Jul 10, 2014 | 70.46 | 72.08 | 70.31 | 71.70 | 1,846,061 | +0.13(+0.18%) |
Jul 09, 2014 | 71.11 | 71.97 | 71.11 | 71.57 | 1,720,925 | +0.43(+0.60%) |
Jul 08, 2014 | 72.59 | 72.87 | 70.87 | 71.14 | 2,674,241 | -1.54(-2.12%) |
Jul 07, 2014 | 73.07 | 73.42 | 72.58 | 72.68 | 1,705,432 | -0.89(-1.21%) |
Jul 03, 2014 | 72.95 | 73.57 | 73.57 | 73.57 | 1,396,100 | +0.81(+1.11%) |
Jul 02, 2014 | 72.65 | 73.24 | 72.60 | 72.76 | 2,679,232 | -0.25(-0.34%) |
Jul 01, 2014 | 72.09 | 73.99 | 71.80 | 73.01 | 4,716,254 | +0.65(+0.90%) |
Jun 30, 2014 | 72.43 | 72.74 | 71.95 | 72.36 | 2,741,207 | +0.36(+0.50%) |
Jun 27, 2014 | 72.62 | 72.77 | 71.76 | 72.00 | 7,315,469 | -0.85(-1.17%) |
Jun 26, 2014 | 72.44 | 72.90 | 72.20 | 72.85 | 2,052,238 | +0.41(+0.57%) |
Jun 25, 2014 | 72.27 | 72.76 | 72.12 | 72.44 | 2,203,584 | +0.06(+0.08%) |
Jun 24, 2014 | 72.95 | 73.28 | 72.17 | 72.38 | 2,947,418 | -0.51(-0.70%) |
Jun 23, 2014 | 72.74 | 73.16 | 72.29 | 72.89 | 2,354,131 | +0.28(+0.39%) |
Jun 20, 2014 | 73.04 | 73.15 | 72.55 | 72.61 | 3,904,720 | -0.34(-0.47%) |
Jun 19, 2014 | 73.17 | 73.57 | 72.24 | 72.95 | 4,412,746 | -0.13(-0.18%) |
Jun 18, 2014 | 73.82 | 74.69 | 72.10 | 73.08 | 11,234,175 | +5.54(+8.20%) |
Jun 17, 2014 | 67.36 | 68.00 | 66.86 | 67.54 | 6,113,034 | -0.08(-0.12%) |
Jun 16, 2014 | 66.80 | 67.79 | 66.52 | 67.62 | 4,347,163 | +0.80(+1.20%) |
Jun 13, 2014 | 66.70 | 66.95 | 66.25 | 66.82 | 2,981,070 | +0.26(+0.39%) |
Jun 12, 2014 | 67.23 | 67.46 | 66.28 | 66.56 | 1,929,603 | -0.90(-1.33%) |
Jun 11, 2014 | 66.90 | 67.50 | 66.66 | 67.46 | 1,598,387 | +0.50(+0.75%) |
Jun 10, 2014 | 66.69 | 67.19 | 66.46 | 66.96 | 1,554,655 | +0.05(+0.07%) |
Jun 06, 2014 | 65.99 | 67.32 | 65.69 | 66.91 | 3,630,237 | +1.44(+2.20%) |
Jun 05, 2014 | 64.30 | 65.62 | 63.92 | 65.47 | 2,024,940 | +1.30(+2.03%) |
Jun 04, 2014 | 64.10 | 64.73 | 63.62 | 64.17 | 2,675,597 | +0.08(+0.12%) |
Jun 03, 2014 | 64.19 | 64.46 | 63.49 | 64.09 | 3,005,917 | -0.55(-0.85%) |
Jun 02, 2014 | 64.54 | 65.04 | 63.68 | 64.64 | 1,425,368 | +0.10(+0.15%) |
May 30, 2014 | 65.75 | 65.75 | 64.17 | 64.54 | 2,444,139 | -0.91(-1.39%) |
May 29, 2014 | 64.93 | 65.82 | 64.93 | 65.45 | 2,051,309 | +0.61(+0.94%) |
May 28, 2014 | 65.43 | 65.48 | 64.79 | 64.84 | 2,194,603 | -0.41(-0.63%) |
May 27, 2014 | 64.64 | 65.48 | 64.61 | 65.25 | 2,150,463 | +0.95(+1.48%) |
May 23, 2014 | 63.33 | 64.30 | 64.30 | 64.30 | 2,281,900 | +0.86(+1.36%) |
May 22, 2014 | 62.29 | 63.45 | 61.91 | 63.44 | 1,030,418 | +0.97(+1.55%) |
May 21, 2014 | 61.73 | 62.66 | 61.53 | 62.47 | 1,414,109 | +0.76(+1.23%) |
May 20, 2014 | 62.12 | 62.45 | 61.42 | 61.71 | 1,847,764 | -0.49(-0.79%) |
May 19, 2014 | 61.27 | 62.84 | 61.26 | 62.20 | 2,793,485 | +0.56(+0.91%) |
May 16, 2014 | 60.65 | 61.69 | 59.93 | 61.64 | 3,651,241 | +1.44(+2.39%) |
May 15, 2014 | 60.71 | 60.95 | 59.56 | 60.20 | 5,671,292 | -0.68(-1.12%) |
May 14, 2014 | 59.95 | 61.35 | 59.95 | 60.88 | 2,495,742 | +0.07(+0.12%) |
May 13, 2014 | 60.81 | 60.97 | 60.14 | 60.81 | 2,937,183 | +0.11(+0.18%) |
May 12, 2014 | 59.77 | 61.05 | 59.74 | 60.70 | 2,823,718 | +1.11(+1.86%) |
May 09, 2014 | 59.14 | 59.61 | 58.17 | 59.59 | 3,607,876 | +0.51(+0.86%) |
May 08, 2014 | 58.34 | 60.61 | 57.90 | 59.08 | 3,806,663 | +0.45(+0.77%) |
May 07, 2014 | 59.56 | 59.68 | 57.15 | 58.63 | 7,035,933 | -0.81(-1.36%) |
May 06, 2014 | 61.15 | 61.35 | 59.34 | 59.44 | 3,856,756 | -2.00(-3.26%) |
May 05, 2014 | 61.20 | 61.98 | 60.88 | 61.44 | 2,069,948 | -0.12(-0.19%) |
May 02, 2014 | 62.86 | 62.97 | 61.53 | 61.56 | 2,365,346 | -1.03(-1.65%) |
May 01, 2014 | 61.69 | 63.10 | 61.31 | 62.59 | 2,817,700 | +0.90(+1.46%) |
Apr 30, 2014 | 60.87 | 61.80 | 60.63 | 61.69 | 3,720,195 | +0.78(+1.28%) |
Apr 29, 2014 | 60.57 | 60.93 | 59.91 | 60.91 | 3,525,053 | +0.51(+0.84%) |
Apr 28, 2014 | 61.84 | 62.17 | 59.62 | 60.40 | 4,346,471 | -1.21(-1.96%) |
Apr 25, 2014 | 62.92 | 63.03 | 61.56 | 61.61 | 4,288,456 | -1.61(-2.55%) |
Apr 24, 2014 | 64.89 | 65.00 | 62.93 | 63.22 | 3,943,346 | -1.17(-1.82%) |
Apr 23, 2014 | 64.23 | 64.58 | 63.78 | 64.39 | 2,854,186 | -0.09(-0.14%) |
Apr 22, 2014 | 64.06 | 64.74 | 63.79 | 64.48 | 3,840,095 | +0.18(+0.28%) |
Apr 21, 2014 | 64.00 | 64.46 | 63.56 | 64.30 | 2,068,457 | +0.26(+0.41%) |
Apr 17, 2014 | 62.96 | 64.04 | 64.04 | 64.04 | 3,745,800 | +1.00(+1.59%) |
Apr 16, 2014 | 62.27 | 63.14 | 62.25 | 63.04 | 3,336,267 | +0.94(+1.51%) |
Apr 15, 2014 | 61.50 | 62.29 | 60.50 | 62.10 | 3,586,150 | +0.71(+1.16%) |
Apr 14, 2014 | 61.18 | 61.66 | 60.55 | 61.39 | 3,217,263 | +0.89(+1.47%) |
Apr 11, 2014 | 60.89 | 61.68 | 60.02 | 60.50 | 5,930,687 | -0.99(-1.61%) |
Apr 10, 2014 | 63.05 | 63.45 | 61.27 | 61.49 | 5,611,824 | -1.97(-3.10%) |
Apr 09, 2014 | 62.00 | 63.69 | 61.55 | 63.46 | 6,399,216 | +1.64(+2.65%) |
Apr 08, 2014 | 60.53 | 62.25 | 60.11 | 61.82 | 6,684,560 | +1.35(+2.23%) |
Apr 07, 2014 | 61.20 | 61.20 | 59.63 | 60.47 | 6,249,446 | -0.85(-1.39%) |
Apr 04, 2014 | 62.92 | 62.92 | 61.10 | 61.32 | 6,157,470 | -1.13(-1.81%) |
Apr 03, 2014 | 65.50 | 65.50 | 62.17 | 62.45 | 6,975,882 | -3.03(-4.63%) |
Apr 02, 2014 | 66.07 | 66.31 | 65.12 | 65.48 | 2,584,913 | -0.45(-0.68%) |
Apr 01, 2014 | 65.90 | 66.22 | 65.44 | 65.93 | 3,393,588 | +0.19(+0.29%) |
Mar 31, 2014 | 64.87 | 65.95 | 64.62 | 65.74 | 3,204,617 | +0.86(+1.33%) |
Mar 28, 2014 | 64.71 | 65.61 | 64.15 | 64.88 | 4,019,774 | +0.35(+0.54%) |
Mar 27, 2014 | 63.60 | 65.16 | 63.05 | 64.53 | 5,552,979 | +0.63(+0.99%) |
Mar 26, 2014 | 66.10 | 66.39 | 63.88 | 63.90 | 4,680,135 | -1.91(-2.90%) |
Mar 25, 2014 | 65.75 | 66.73 | 65.06 | 65.81 | 4,230,296 | +0.57(+0.87%) |
Mar 24, 2014 | 67.22 | 67.48 | 64.77 | 65.24 | 5,845,165 | -1.90(-2.83%) |
Mar 21, 2014 | 69.06 | 69.06 | 66.91 | 67.14 | 5,477,183 | -1.35(-1.97%) |
Mar 20, 2014 | 67.55 | 69.08 | 67.44 | 68.49 | 5,272,599 | +0.86(+1.27%) |
Mar 19, 2014 | 69.01 | 69.01 | 66.15 | 67.63 | 7,683,089 | -0.89(-1.30%) |
Mar 18, 2014 | 67.66 | 70.24 | 67.52 | 68.52 | 11,336,663 | +0.35(+0.51%) |
Mar 17, 2014 | 67.89 | 69.35 | 67.73 | 68.17 | 3,928,241 | +0.98(+1.46%) |
Mar 14, 2014 | 67.70 | 67.70 | 66.87 | 67.19 | 3,006,693 | +0.11(+0.16%) |
Mar 13, 2014 | 68.48 | 68.83 | 66.62 | 67.08 | 2,866,690 | -0.98(-1.44%) |
Mar 12, 2014 | 67.06 | 68.10 | 66.75 | 68.06 | 2,432,396 | +0.59(+0.87%) |
Mar 11, 2014 | 68.19 | 68.60 | 67.25 | 67.47 | 3,234,057 | -0.57(-0.84%) |
Mar 10, 2014 | 68.68 | 68.68 | 67.31 | 68.04 | 3,026,050 | -0.48(-0.70%) |
Mar 07, 2014 | 69.21 | 69.31 | 67.97 | 68.52 | 2,500,313 | -0.40(-0.58%) |
Mar 06, 2014 | 69.14 | 69.42 | 68.85 | 68.92 | 3,058,942 | +0.02(+0.03%) |
Mar 05, 2014 | 68.79 | 69.03 | 68.52 | 68.90 | 3,054,027 | +0.30(+0.44%) |
Mar 04, 2014 | 68.60 | 69.04 | 68.50 | 68.60 | 5,425,483 | +0.74(+1.09%) |
Mar 03, 2014 | 68.06 | 68.15 | 67.14 | 67.86 | 3,394,950 | -0.77(-1.12%) |
Feb 28, 2014 | 70.25 | 71.11 | 67.83 | 68.63 | 5,728,691 | -1.29(-1.84%) |
Feb 27, 2014 | 67.90 | 70.08 | 67.82 | 69.92 | 4,723,903 | +2.10(+3.10%) |
Feb 26, 2014 | 67.73 | 68.95 | 67.65 | 67.82 | 3,064,564 | -0.19(-0.28%) |
Feb 25, 2014 | 68.71 | 68.76 | 67.63 | 68.01 | 3,566,289 | -0.75(-1.10%) |
Feb 24, 2014 | 68.68 | 69.28 | 68.22 | 68.77 | 2,811,705 | +0.55(+0.80%) |
Feb 21, 2014 | 67.82 | 68.44 | 67.55 | 68.22 | 3,610,158 | -0.26(-0.38%) |
Feb 20, 2014 | 68.19 | 68.66 | 67.70 | 68.48 | 3,161,045 | +0.49(+0.72%) |
Feb 19, 2014 | 68.45 | 69.43 | 67.67 | 67.99 | 3,994,320 | -0.67(-0.98%) |
Feb 18, 2014 | 68.62 | 69.10 | 68.00 | 68.66 | 3,757,939 | +0.32(+0.47%) |
Feb 14, 2014 | 67.48 | 68.34 | 68.34 | 68.34 | 6,232,000 | +1.30(+1.94%) |
Feb 13, 2014 | 64.84 | 67.11 | 64.83 | 67.04 | 3,606,275 | +1.90(+2.92%) |
Feb 12, 2014 | 64.21 | 65.15 | 64.09 | 65.14 | 3,137,832 | +1.17(+1.83%) |
Feb 11, 2014 | 64.48 | 64.88 | 63.66 | 63.97 | 4,647,303 | +0.19(+0.30%) |
Feb 10, 2014 | 62.73 | 63.80 | 62.52 | 63.78 | 2,831,547 | +0.90(+1.43%) |
Feb 07, 2014 | 61.58 | 63.24 | 61.30 | 62.88 | 4,823,760 | +1.54(+2.51%) |
Feb 06, 2014 | 60.70 | 61.65 | 60.65 | 61.34 | 2,896,218 | +0.34(+0.56%) |
Feb 05, 2014 | 59.54 | 61.02 | 59.27 | 61.00 | 5,119,494 | +1.28(+2.14%) |
Feb 04, 2014 | 58.48 | 59.74 | 57.65 | 59.72 | 3,593,172 | +1.63(+2.81%) |
Feb 03, 2014 | 59.08 | 59.26 | 57.34 | 58.09 | 6,634,704 | -1.10(-1.86%) |
Jan 31, 2014 | 58.15 | 59.54 | 58.09 | 59.19 | 3,112,871 | -0.20(-0.34%) |
Jan 30, 2014 | 59.12 | 59.90 | 59.02 | 59.39 | 2,759,256 | +0.93(+1.59%) |
Jan 29, 2014 | 58.61 | 59.18 | 58.17 | 58.46 | 3,582,826 | -0.65(-1.10%) |
Jan 28, 2014 | 57.98 | 59.46 | 57.88 | 59.11 | 3,529,455 | +0.75(+1.29%) |
Jan 27, 2014 | 58.11 | 58.88 | 57.86 | 58.36 | 5,257,798 | -0.73(-1.24%) |
Jan 24, 2014 | 60.30 | 60.44 | 59.09 | 59.09 | 2,920,077 | -1.79(-2.94%) |
Jan 23, 2014 | 61.18 | 61.43 | 60.32 | 60.88 | 2,671,273 | -0.89(-1.44%) |
Jan 22, 2014 | 60.93 | 61.81 | 60.70 | 61.77 | 3,497,996 | +0.92(+1.51%) |
Jan 21, 2014 | 61.50 | 61.79 | 60.70 | 60.85 | 3,198,693 | -0.52(-0.85%) |
Jan 17, 2014 | 61.02 | 61.37 | 61.37 | 61.37 | 3,314,500 | -0.26(-0.42%) |
Jan 16, 2014 | 61.59 | 61.98 | 61.26 | 61.63 | 3,747,779 | -0.05(-0.08%) |
Jan 15, 2014 | 60.37 | 61.81 | 60.37 | 61.68 | 4,219,450 | +1.31(+2.17%) |
Jan 14, 2014 | 58.68 | 60.53 | 58.63 | 60.37 | 4,179,379 | +1.77(+3.02%) |
Jan 13, 2014 | 59.28 | 59.44 | 58.41 | 58.60 | 2,928,748 | -0.93(-1.56%) |
Jan 10, 2014 | 59.35 | 59.63 | 58.95 | 59.53 | 1,829,065 | +0.44(+0.74%) |
Jan 09, 2014 | 58.99 | 59.53 | 58.72 | 59.09 | 2,427,430 | +0.19(+0.32%) |
Jan 08, 2014 | 59.12 | 59.28 | 58.46 | 58.90 | 3,458,114 | -0.07(-0.12%) |
Jan 07, 2014 | 58.26 | 59.05 | 58.06 | 58.97 | 2,960,485 | +0.85(+1.46%) |
Jan 06, 2014 | 58.06 | 58.77 | 58.01 | 58.12 | 3,752,896 | -1.04(-1.76%) |
Jan 03, 2014 | 59.19 | 59.69 | 59.11 | 59.16 | 1,588,951 | -0.13(-0.22%) |