Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 70.54 | 71.73 | 70.49 | 71.24 | 5,910,229 | +0.69(+0.98%) |
Sep 29, 2014 | 70.12 | 70.59 | 69.97 | 70.55 | 3,506,975 | -0.10(-0.14%) |
Sep 26, 2014 | 70.25 | 70.78 | 69.96 | 70.65 | 3,336,678 | +0.69(+0.98%) |
Sep 25, 2014 | 71.00 | 71.00 | 69.95 | 69.96 | 4,566,779 | -1.12(-1.58%) |
Sep 24, 2014 | 70.42 | 71.18 | 70.41 | 71.09 | 4,035,967 | +0.55(+0.78%) |
Sep 23, 2014 | 71.05 | 71.34 | 70.49 | 70.54 | 5,017,520 | -0.59(-0.84%) |
Sep 22, 2014 | 71.87 | 71.94 | 71.03 | 71.13 | 4,062,914 | -0.94(-1.31%) |
Sep 19, 2014 | 72.51 | 72.76 | 72.08 | 72.07 | 5,383,015 | -0.14(-0.19%) |
Sep 18, 2014 | 72.18 | 72.47 | 72.10 | 72.21 | 3,225,259 | +0.17(+0.24%) |
Sep 17, 2014 | 71.58 | 72.39 | 71.50 | 72.04 | 5,236,928 | +1.04(+1.46%) |
Sep 16, 2014 | 71.10 | 71.33 | 70.59 | 71.00 | 3,849,062 | +0.25(+0.35%) |
Sep 15, 2014 | 71.05 | 71.05 | 70.41 | 70.75 | 3,168,159 | -0.31(-0.44%) |
Sep 12, 2014 | 71.10 | 71.33 | 70.88 | 71.07 | 3,657,579 | +0.08(+0.11%) |
Sep 11, 2014 | 70.23 | 71.24 | 70.23 | 70.99 | 2,881,867 | +0.23(+0.33%) |
Sep 10, 2014 | 70.71 | 70.88 | 70.49 | 70.75 | 2,445,542 | -0.07(-0.09%) |
Sep 09, 2014 | 71.23 | 71.28 | 70.67 | 70.82 | 3,612,464 | -0.51(-0.72%) |
Sep 08, 2014 | 71.52 | 71.72 | 71.13 | 71.33 | 2,979,243 | -0.32(-0.45%) |
Sep 05, 2014 | 71.36 | 71.69 | 71.09 | 71.65 | 2,973,454 | +0.28(+0.40%) |
Sep 04, 2014 | 71.00 | 71.81 | 71.00 | 71.37 | 4,626,020 | +0.36(+0.51%) |
Sep 03, 2014 | 71.09 | 71.38 | 70.88 | 71.01 | 2,714,011 | +0.01(+0.02%) |
Sep 02, 2014 | 70.76 | 71.24 | 70.67 | 70.99 | 4,522,820 | +0.45(+0.64%) |
Aug 29, 2014 | 70.86 | 70.54 | 70.54 | 70.54 | 3,227,258 | -0.08(-0.11%) |
Aug 28, 2014 | 70.30 | 70.69 | 70.26 | 70.62 | 2,685,330 | +0.04(+0.06%) |
Aug 27, 2014 | 70.59 | 70.81 | 70.30 | 70.58 | 3,713,242 | -0.03(-0.04%) |
Aug 26, 2014 | 70.97 | 71.01 | 70.58 | 70.61 | 2,832,828 | -0.35(-0.49%) |
Aug 25, 2014 | 71.23 | 71.25 | 70.83 | 70.96 | 2,463,501 | +0.09(+0.13%) |
Aug 22, 2014 | 71.25 | 71.39 | 70.69 | 70.86 | 3,545,416 | -0.46(-0.65%) |
Aug 21, 2014 | 71.65 | 71.87 | 71.25 | 71.33 | 3,327,076 | -0.28(-0.39%) |
Aug 20, 2014 | 71.13 | 71.81 | 71.13 | 71.61 | 3,628,269 | +0.38(+0.54%) |
Aug 19, 2014 | 71.04 | 71.44 | 70.88 | 71.23 | 3,642,586 | +0.47(+0.67%) |
Aug 18, 2014 | 70.52 | 70.87 | 70.43 | 70.75 | 4,019,341 | +0.56(+0.80%) |
Aug 15, 2014 | 70.13 | 70.33 | 69.62 | 70.20 | 6,724,661 | +0.57(+0.81%) |
Aug 14, 2014 | 69.78 | 69.81 | 69.38 | 69.63 | 3,140,744 | +0.09(+0.13%) |
Aug 13, 2014 | 69.49 | 69.80 | 69.39 | 69.54 | 4,071,305 | +0.15(+0.22%) |
Aug 12, 2014 | 69.15 | 69.63 | 69.09 | 69.39 | 3,274,427 | +0.24(+0.35%) |
Aug 11, 2014 | 69.39 | 69.51 | 69.09 | 69.15 | 4,128,061 | +0.09(+0.14%) |
Aug 08, 2014 | 68.63 | 69.09 | 68.28 | 69.05 | 4,794,277 | +0.64(+0.94%) |
Aug 07, 2014 | 68.96 | 69.39 | 68.32 | 68.41 | 5,250,361 | -0.49(-0.71%) |
Aug 06, 2014 | 69.03 | 69.10 | 68.54 | 68.90 | 5,609,211 | -0.56(-0.81%) |
Aug 05, 2014 | 69.72 | 70.18 | 69.19 | 69.46 | 4,130,790 | -0.48(-0.69%) |
Aug 04, 2014 | 70.00 | 70.26 | 69.39 | 69.95 | 3,713,852 | +0.11(+0.15%) |
Aug 01, 2014 | 69.58 | 70.10 | 69.18 | 69.84 | 4,648,253 | -0.04(-0.06%) |
Jul 31, 2014 | 70.84 | 71.16 | 69.83 | 69.88 | 5,025,059 | -1.63(-2.27%) |
Jul 30, 2014 | 71.44 | 71.80 | 70.67 | 71.51 | 5,486,609 | +0.35(+0.50%) |
Jul 29, 2014 | 71.67 | 71.80 | 71.15 | 71.16 | 12,377,716 | -2.74(-3.70%) |
Jul 28, 2014 | 74.43 | 74.45 | 73.42 | 73.89 | 3,502,595 | -0.66(-0.88%) |
Jul 25, 2014 | 74.68 | 75.04 | 74.45 | 74.55 | 1,656,954 | -0.37(-0.50%) |
Jul 24, 2014 | 75.00 | 75.26 | 74.75 | 74.92 | 1,770,639 | -0.18(-0.24%) |
Jul 23, 2014 | 75.24 | 75.42 | 75.05 | 75.10 | 1,580,806 | -0.10(-0.13%) |
Jul 22, 2014 | 75.05 | 75.60 | 75.01 | 75.20 | 2,044,553 | +0.30(+0.40%) |
Jul 21, 2014 | 74.53 | 75.19 | 74.42 | 74.90 | 2,454,721 | +0.17(+0.23%) |
Jul 18, 2014 | 74.13 | 74.73 | 74.02 | 74.73 | 2,700,441 | +0.84(+1.14%) |
Jul 17, 2014 | 74.84 | 75.02 | 73.80 | 73.88 | 3,949,176 | -1.35(-1.79%) |
Jul 16, 2014 | 75.18 | 75.64 | 75.04 | 75.23 | 3,206,922 | +0.17(+0.22%) |
Jul 15, 2014 | 74.47 | 75.12 | 74.30 | 75.06 | 3,059,002 | +0.60(+0.81%) |
Jul 14, 2014 | 74.06 | 74.65 | 74.02 | 74.46 | 2,854,949 | +0.66(+0.90%) |
Jul 11, 2014 | 73.50 | 74.06 | 73.45 | 73.80 | 2,166,176 | +0.32(+0.43%) |
Jul 10, 2014 | 73.53 | 73.74 | 73.37 | 73.48 | 2,219,063 | -0.64(-0.86%) |
Jul 09, 2014 | 74.34 | 74.37 | 73.79 | 74.12 | 1,651,550 | +0.06(+0.08%) |
Jul 08, 2014 | 74.22 | 74.22 | 73.47 | 74.06 | 3,194,482 | -0.24(-0.33%) |
Jul 07, 2014 | 74.81 | 74.82 | 74.10 | 74.31 | 2,362,194 | -0.46(-0.62%) |
Jul 03, 2014 | 74.65 | 74.77 | 74.77 | 74.77 | 1,763,344 | +0.24(+0.32%) |
Jul 02, 2014 | 73.92 | 74.54 | 73.92 | 74.53 | 3,021,881 | +0.50(+0.68%) |
Jul 01, 2014 | 74.42 | 74.50 | 73.88 | 74.03 | 2,079,428 | +0.14(+0.19%) |
Jun 30, 2014 | 73.82 | 74.05 | 73.51 | 73.89 | 2,875,090 | -0.04(-0.05%) |
Jun 27, 2014 | 73.82 | 74.06 | 73.63 | 73.93 | 3,293,039 | +0.05(+0.07%) |
Jun 26, 2014 | 73.63 | 73.96 | 73.15 | 73.88 | 2,158,857 | +0.17(+0.22%) |
Jun 25, 2014 | 73.19 | 73.83 | 73.06 | 73.71 | 2,188,832 | +0.49(+0.67%) |
Jun 24, 2014 | 73.50 | 73.98 | 73.21 | 73.22 | 2,340,599 | -0.53(-0.71%) |
Jun 23, 2014 | 73.94 | 74.05 | 73.16 | 73.75 | 2,456,795 | -0.03(-0.04%) |
Jun 20, 2014 | 73.72 | 74.01 | 73.66 | 73.78 | 4,437,407 | +0.09(+0.13%) |
Jun 19, 2014 | 73.93 | 74.11 | 73.52 | 73.68 | 3,000,006 | -0.30(-0.41%) |
Jun 18, 2014 | 73.86 | 74.12 | 73.20 | 73.98 | 6,190,284 | +0.85(+1.16%) |
Jun 17, 2014 | 72.70 | 73.20 | 72.35 | 73.14 | 2,858,980 | +0.31(+0.42%) |
Jun 16, 2014 | 72.62 | 72.93 | 72.36 | 72.83 | 2,665,334 | +0.11(+0.15%) |
Jun 13, 2014 | 72.69 | 73.06 | 72.55 | 72.72 | 2,698,460 | +0.10(+0.14%) |
Jun 12, 2014 | 73.73 | 73.80 | 72.58 | 72.62 | 4,330,289 | -1.16(-1.57%) |
Jun 11, 2014 | 73.83 | 74.16 | 73.63 | 73.78 | 2,925,879 | -0.30(-0.40%) |
Jun 10, 2014 | 74.24 | 74.39 | 73.85 | 74.07 | 3,560,130 | -0.49(-0.66%) |
Jun 06, 2014 | 74.67 | 74.75 | 74.45 | 74.56 | 2,923,166 | -0.02(-0.03%) |
Jun 05, 2014 | 74.37 | 74.60 | 74.11 | 74.58 | 3,494,023 | +0.47(+0.63%) |
Jun 04, 2014 | 74.42 | 74.50 | 73.85 | 74.11 | 3,920,396 | -0.33(-0.44%) |
Jun 03, 2014 | 74.79 | 74.97 | 74.19 | 74.45 | 3,222,069 | -0.47(-0.62%) |
Jun 02, 2014 | 74.95 | 75.07 | 74.57 | 74.91 | 4,048,681 | +0.14(+0.19%) |
May 30, 2014 | 74.86 | 74.96 | 74.65 | 74.77 | 3,650,731 | -0.13(-0.17%) |
May 29, 2014 | 74.81 | 74.99 | 74.45 | 74.90 | 2,623,334 | +0.47(+0.63%) |
May 28, 2014 | 74.47 | 74.69 | 74.31 | 74.43 | 2,592,772 | +0.17(+0.23%) |
May 27, 2014 | 74.11 | 74.48 | 74.09 | 74.26 | 2,754,410 | +0.32(+0.43%) |
May 23, 2014 | 73.16 | 73.94 | 73.94 | 73.94 | 2,594,722 | +0.77(+1.05%) |
May 22, 2014 | 73.15 | 73.26 | 72.93 | 73.17 | 2,088,010 | -0.06(-0.08%) |
May 21, 2014 | 72.47 | 73.25 | 72.47 | 73.23 | 2,803,002 | +0.87(+1.20%) |
May 20, 2014 | 72.93 | 73.11 | 72.13 | 72.36 | 2,903,675 | -0.62(-0.85%) |
May 19, 2014 | 72.74 | 73.14 | 72.73 | 72.98 | 2,022,154 | +0.04(+0.06%) |
May 16, 2014 | 72.42 | 72.98 | 72.32 | 72.93 | 3,165,110 | +0.63(+0.87%) |
May 15, 2014 | 72.94 | 73.13 | 72.12 | 72.31 | 6,121,164 | -0.65(-0.90%) |
May 14, 2014 | 73.21 | 73.21 | 72.53 | 72.96 | 4,769,706 | -0.34(-0.46%) |
May 13, 2014 | 72.76 | 73.45 | 72.69 | 73.30 | 5,157,063 | +0.72(+0.99%) |
May 12, 2014 | 71.50 | 72.58 | 71.46 | 72.58 | 4,000,683 | +1.25(+1.75%) |
May 09, 2014 | 70.84 | 71.50 | 70.70 | 71.33 | 3,273,177 | +0.55(+0.78%) |
May 08, 2014 | 70.65 | 71.11 | 70.54 | 70.78 | 3,141,605 | +0.11(+0.16%) |
May 07, 2014 | 69.94 | 70.70 | 69.79 | 70.67 | 2,689,231 | +1.04(+1.49%) |
May 06, 2014 | 69.86 | 70.02 | 69.60 | 69.63 | 2,526,316 | -0.41(-0.58%) |
May 05, 2014 | 70.27 | 70.28 | 69.79 | 70.04 | 3,018,209 | -0.44(-0.62%) |
May 02, 2014 | 70.13 | 70.92 | 70.09 | 70.47 | 3,189,369 | +0.32(+0.46%) |
May 01, 2014 | 70.43 | 70.50 | 69.97 | 70.15 | 3,333,446 | -0.28(-0.40%) |
Apr 30, 2014 | 70.20 | 70.65 | 70.02 | 70.43 | 3,561,311 | +0.35(+0.50%) |
Apr 29, 2014 | 70.30 | 70.58 | 70.03 | 70.08 | 3,920,172 | -0.18(-0.25%) |
Apr 28, 2014 | 69.93 | 70.41 | 69.67 | 70.26 | 4,737,248 | +0.61(+0.88%) |
Apr 25, 2014 | 70.32 | 70.60 | 69.50 | 69.65 | 3,788,469 | -0.89(-1.26%) |
Apr 24, 2014 | 70.86 | 71.35 | 70.43 | 70.53 | 4,990,465 | -0.43(-0.60%) |
Apr 23, 2014 | 70.78 | 71.40 | 70.63 | 70.96 | 4,381,126 | +0.17(+0.24%) |
Apr 22, 2014 | 70.90 | 71.07 | 70.65 | 70.79 | 2,993,968 | +0.07(+0.10%) |
Apr 21, 2014 | 70.25 | 70.77 | 70.02 | 70.72 | 3,720,605 | +0.64(+0.92%) |
Apr 17, 2014 | 69.39 | 70.07 | 70.07 | 70.07 | 4,560,847 | +0.46(+0.67%) |
Apr 16, 2014 | 68.93 | 69.62 | 68.57 | 69.61 | 5,085,768 | +1.12(+1.64%) |
Apr 15, 2014 | 68.93 | 69.06 | 68.25 | 68.49 | 9,105,964 | -0.22(-0.32%) |
Apr 14, 2014 | 69.25 | 69.42 | 68.46 | 68.71 | 4,446,096 | -0.13(-0.19%) |
Apr 11, 2014 | 68.94 | 69.24 | 68.82 | 68.84 | 4,054,866 | -0.26(-0.37%) |
Apr 10, 2014 | 70.04 | 70.17 | 68.95 | 69.09 | 5,542,053 | -0.87(-1.25%) |
Apr 09, 2014 | 69.72 | 70.15 | 69.47 | 69.97 | 4,172,706 | +0.31(+0.44%) |
Apr 08, 2014 | 69.44 | 69.94 | 69.23 | 69.66 | 4,636,617 | +0.04(+0.06%) |
Apr 07, 2014 | 70.32 | 70.38 | 69.60 | 69.62 | 4,052,555 | -0.53(-0.75%) |
Apr 04, 2014 | 70.71 | 71.08 | 69.89 | 70.15 | 4,137,429 | -0.30(-0.43%) |
Apr 03, 2014 | 70.12 | 70.66 | 70.06 | 70.45 | 3,052,305 | +0.39(+0.56%) |
Apr 02, 2014 | 69.69 | 70.25 | 69.65 | 70.05 | 4,359,754 | +0.45(+0.65%) |
Apr 01, 2014 | 69.89 | 69.93 | 69.42 | 69.60 | 3,521,791 | -0.03(-0.04%) |
Mar 31, 2014 | 69.78 | 69.90 | 69.42 | 69.63 | 3,353,032 | +0.03(+0.04%) |
Mar 28, 2014 | 69.47 | 69.92 | 69.42 | 69.60 | 2,709,122 | +0.21(+0.30%) |
Mar 27, 2014 | 69.25 | 69.42 | 68.84 | 69.39 | 3,980,351 | +0.21(+0.31%) |
Mar 26, 2014 | 70.07 | 70.25 | 69.16 | 69.18 | 4,533,374 | -0.64(-0.92%) |
Mar 25, 2014 | 69.79 | 70.08 | 69.59 | 69.82 | 3,228,239 | +0.22(+0.32%) |
Mar 24, 2014 | 69.41 | 69.69 | 68.88 | 69.60 | 4,894,759 | +0.34(+0.50%) |
Mar 21, 2014 | 69.87 | 70.11 | 69.10 | 69.26 | 6,018,742 | -0.04(-0.05%) |
Mar 20, 2014 | 69.21 | 69.32 | 68.81 | 69.29 | 2,715,459 | -0.03(-0.04%) |
Mar 19, 2014 | 69.75 | 70.07 | 68.92 | 69.32 | 3,511,797 | -0.33(-0.47%) |
Mar 18, 2014 | 69.25 | 69.94 | 69.25 | 69.65 | 2,818,341 | +0.30(+0.43%) |
Mar 17, 2014 | 69.22 | 69.61 | 69.18 | 69.35 | 2,978,589 | +0.51(+0.75%) |
Mar 14, 2014 | 69.42 | 69.52 | 68.70 | 68.84 | 5,775,121 | -0.59(-0.85%) |
Mar 13, 2014 | 70.66 | 70.74 | 69.06 | 69.43 | 6,670,181 | -1.02(-1.44%) |
Mar 12, 2014 | 70.07 | 70.50 | 69.71 | 70.45 | 3,671,542 | +0.15(+0.21%) |
Mar 11, 2014 | 70.79 | 70.84 | 70.16 | 70.30 | 3,612,968 | -0.31(-0.44%) |
Mar 10, 2014 | 70.22 | 70.61 | 70.07 | 70.60 | 3,605,421 | +0.37(+0.53%) |
Mar 07, 2014 | 70.26 | 70.65 | 70.07 | 70.23 | 3,833,848 | +0.26(+0.37%) |
Mar 06, 2014 | 69.62 | 70.07 | 69.47 | 69.97 | 4,515,956 | +0.56(+0.80%) |
Mar 05, 2014 | 69.36 | 69.63 | 69.22 | 69.42 | 3,394,720 | +0.07(+0.10%) |
Mar 04, 2014 | 68.97 | 69.50 | 68.95 | 69.34 | 4,629,200 | +0.86(+1.25%) |
Mar 03, 2014 | 68.11 | 68.50 | 67.79 | 68.49 | 4,214,414 | +0.01(+0.01%) |
Feb 28, 2014 | 68.23 | 68.89 | 67.96 | 68.48 | 5,731,338 | +0.16(+0.23%) |
Feb 27, 2014 | 67.98 | 68.39 | 67.86 | 68.32 | 3,750,238 | +0.25(+0.37%) |
Feb 26, 2014 | 68.29 | 68.54 | 67.86 | 68.07 | 4,077,622 | -0.18(-0.26%) |
Feb 25, 2014 | 68.64 | 68.78 | 68.11 | 68.25 | 4,603,012 | -0.36(-0.52%) |
Feb 24, 2014 | 68.84 | 69.33 | 68.59 | 68.61 | 3,863,516 | -0.11(-0.17%) |
Feb 21, 2014 | 68.61 | 69.16 | 68.49 | 68.72 | 4,786,716 | +0.31(+0.46%) |
Feb 20, 2014 | 67.82 | 68.82 | 67.30 | 68.41 | 6,862,468 | +0.83(+1.23%) |
Feb 19, 2014 | 68.18 | 68.42 | 67.47 | 67.58 | 6,260,830 | -0.93(-1.36%) |
Feb 18, 2014 | 68.98 | 69.52 | 68.29 | 68.51 | 4,278,128 | -0.53(-0.77%) |
Feb 14, 2014 | 68.48 | 69.04 | 69.04 | 69.04 | 4,653,883 | +0.48(+0.70%) |
Feb 13, 2014 | 67.94 | 68.69 | 67.76 | 68.56 | 3,347,025 | +0.38(+0.55%) |
Feb 12, 2014 | 68.27 | 68.70 | 68.07 | 68.18 | 3,480,721 | -0.09(-0.14%) |
Feb 11, 2014 | 67.25 | 68.49 | 67.25 | 68.27 | 4,597,942 | +1.02(+1.51%) |
Feb 10, 2014 | 67.63 | 67.78 | 67.07 | 67.26 | 5,963,068 | -0.45(-0.67%) |
Feb 07, 2014 | 67.66 | 67.88 | 67.15 | 67.71 | 4,082,782 | +0.45(+0.66%) |
Feb 06, 2014 | 66.85 | 67.40 | 66.75 | 67.27 | 5,832,568 | +0.70(+1.05%) |
Feb 05, 2014 | 66.63 | 66.97 | 66.39 | 66.57 | 6,466,366 | -0.09(-0.14%) |
Feb 04, 2014 | 66.84 | 66.90 | 66.17 | 66.66 | 4,981,040 | +0.19(+0.29%) |
Feb 03, 2014 | 67.52 | 68.10 | 66.40 | 66.47 | 7,673,943 | -1.14(-1.69%) |
Jan 31, 2014 | 67.07 | 68.14 | 66.76 | 67.61 | 5,750,430 | -0.39(-0.57%) |
Jan 30, 2014 | 68.67 | 68.87 | 67.91 | 68.00 | 5,647,651 | +0.32(+0.47%) |
Jan 29, 2014 | 67.82 | 68.16 | 67.42 | 67.69 | 6,414,638 | -0.34(-0.50%) |
Jan 28, 2014 | 67.67 | 68.03 | 67.57 | 68.03 | 5,466,426 | +0.45(+0.67%) |
Jan 27, 2014 | 68.26 | 68.60 | 67.46 | 67.57 | 7,004,902 | -0.82(-1.20%) |
Jan 24, 2014 | 69.28 | 69.36 | 68.36 | 68.40 | 7,401,255 | -1.14(-1.64%) |
Jan 23, 2014 | 69.86 | 69.96 | 69.30 | 69.54 | 5,992,984 | -0.75(-1.06%) |
Jan 22, 2014 | 70.48 | 70.55 | 69.94 | 70.28 | 4,554,999 | +0.30(+0.43%) |
Jan 21, 2014 | 71.33 | 71.42 | 69.33 | 69.99 | 8,144,807 | -0.95(-1.34%) |
Jan 17, 2014 | 69.23 | 70.94 | 70.94 | 70.94 | 14,275,168 | -0.41(-0.58%) |
Jan 16, 2014 | 71.55 | 71.76 | 71.07 | 71.35 | 3,667,348 | -0.40(-0.55%) |
Jan 15, 2014 | 71.66 | 71.77 | 71.50 | 71.75 | 2,855,946 | +0.09(+0.12%) |
Jan 14, 2014 | 71.26 | 71.70 | 70.74 | 71.66 | 5,098,828 | +0.50(+0.70%) |
Jan 13, 2014 | 72.17 | 72.80 | 71.02 | 71.16 | 4,942,387 | -1.63(-2.23%) |
Jan 10, 2014 | 72.61 | 72.88 | 71.95 | 72.79 | 4,929,267 | +0.28(+0.39%) |
Jan 09, 2014 | 72.61 | 72.80 | 72.09 | 72.51 | 3,312,570 | +0.09(+0.12%) |
Jan 08, 2014 | 72.51 | 72.62 | 72.00 | 72.42 | 4,261,431 | -0.06(-0.08%) |
Jan 07, 2014 | 72.31 | 73.05 | 72.28 | 72.48 | 4,768,435 | +0.23(+0.32%) |
Jan 06, 2014 | 73.51 | 73.61 | 71.87 | 72.24 | 5,464,939 | -0.95(-1.30%) |
Jan 03, 2014 | 73.47 | 73.80 | 73.17 | 73.19 | 5,238,735 | -0.16(-0.22%) |
Jan 02, 2014 | 74.29 | 74.49 | 73.00 | 73.36 | 3,939,791 | -1.25(-1.68%) |
Dec 31, 2013 | 74.51 | 74.61 | 74.61 | 74.61 | 2,504,756 | +0.11(+0.15%) |
Dec 30, 2013 | 74.52 | 74.60 | 74.26 | 74.49 | 2,076,785 | +0.14(+0.19%) |
Dec 27, 2013 | 74.55 | 74.61 | 74.25 | 74.35 | 4,835,885 | +0.04(+0.05%) |
Dec 26, 2013 | 74.09 | 74.48 | 73.87 | 74.32 | 2,969,291 | +0.15(+0.20%) |
Dec 24, 2013 | 73.93 | 74.20 | 73.78 | 74.17 | 1,273,870 | +0.35(+0.48%) |
Dec 23, 2013 | 73.70 | 73.89 | 73.45 | 73.81 | 3,035,931 | +0.45(+0.61%) |
Dec 20, 2013 | 73.21 | 74.24 | 73.13 | 73.37 | 11,779,659 | +0.11(+0.15%) |
Dec 19, 2013 | 72.94 | 73.30 | 72.70 | 73.26 | 3,533,189 | +0.14(+0.19%) |
Dec 18, 2013 | 72.51 | 73.16 | 71.88 | 73.12 | 5,950,313 | +0.71(+0.98%) |
Dec 17, 2013 | 72.62 | 72.85 | 72.20 | 72.41 | 4,493,747 | -0.11(-0.15%) |
Dec 16, 2013 | 72.17 | 72.70 | 72.16 | 72.51 | 4,389,498 | +0.53(+0.74%) |
Dec 13, 2013 | 71.75 | 72.26 | 71.46 | 71.98 | 3,820,490 | +0.31(+0.43%) |
Dec 12, 2013 | 71.54 | 72.06 | 71.54 | 71.68 | 3,243,599 | +0.06(+0.08%) |
Dec 11, 2013 | 72.39 | 72.48 | 71.48 | 71.62 | 4,239,382 | -0.61(-0.85%) |
Dec 10, 2013 | 72.53 | 72.71 | 72.10 | 72.23 | 3,097,529 | -0.43(-0.60%) |
Dec 09, 2013 | 73.16 | 73.16 | 72.40 | 72.66 | 3,342,786 | -0.06(-0.09%) |
Dec 06, 2013 | 72.69 | 73.07 | 72.38 | 72.73 | 5,247,922 | +0.57(+0.79%) |
Dec 05, 2013 | 72.04 | 72.48 | 72.04 | 72.16 | 3,139,327 | -0.06(-0.09%) |
Dec 04, 2013 | 72.33 | 72.59 | 71.54 | 72.22 | 3,168,028 | -0.13(-0.18%) |
Dec 03, 2013 | 72.74 | 72.80 | 72.06 | 72.35 | 3,659,207 | -0.31(-0.42%) |
Dec 02, 2013 | 72.52 | 73.06 | 72.51 | 72.66 | 3,291,423 | -0.04(-0.05%) |
Nov 29, 2013 | 72.92 | 73.16 | 72.68 | 72.69 | 1,805,134 | -0.11(-0.16%) |
Nov 27, 2013 | 72.63 | 73.00 | 72.44 | 72.80 | 2,647,365 | +0.18(+0.24%) |
Nov 26, 2013 | 71.93 | 72.67 | 71.93 | 72.63 | 5,621,919 | +0.76(+1.06%) |
Nov 25, 2013 | 72.56 | 72.58 | 71.84 | 71.87 | 3,125,344 | -0.54(-0.75%) |
Nov 22, 2013 | 72.02 | 72.42 | 71.61 | 72.41 | 2,836,994 | +0.60(+0.84%) |
Nov 21, 2013 | 71.26 | 71.90 | 71.14 | 71.80 | 3,186,716 | +0.71(+1.00%) |
Nov 20, 2013 | 71.60 | 71.67 | 71.08 | 71.09 | 2,997,651 | -0.42(-0.59%) |
Nov 19, 2013 | 71.84 | 71.97 | 71.36 | 71.51 | 3,384,438 | -0.40(-0.55%) |
Nov 18, 2013 | 71.86 | 72.24 | 71.69 | 71.91 | 3,442,943 | +0.24(+0.34%) |
Nov 15, 2013 | 71.78 | 71.97 | 71.25 | 71.67 | 5,751,458 | -0.02(-0.03%) |
Nov 14, 2013 | 71.55 | 72.11 | 71.19 | 71.69 | 8,567,060 | +0.39(+0.55%) |
Nov 13, 2013 | 70.03 | 71.31 | 69.97 | 71.30 | 5,473,516 | +0.86(+1.22%) |
Nov 12, 2013 | 69.82 | 70.62 | 69.69 | 70.44 | 4,987,764 | +0.38(+0.54%) |
Nov 11, 2013 | 70.22 | 70.42 | 69.92 | 70.06 | 5,972,634 | -0.24(-0.34%) |
Nov 08, 2013 | 69.49 | 70.47 | 69.49 | 70.30 | 5,506,994 | +0.73(+1.04%) |
Nov 07, 2013 | 70.23 | 70.52 | 69.53 | 69.57 | 4,164,530 | -0.36(-0.51%) |
Nov 06, 2013 | 70.78 | 70.98 | 69.70 | 69.93 | 5,793,820 | -0.85(-1.20%) |
Nov 05, 2013 | 70.11 | 71.04 | 69.87 | 70.78 | 5,537,372 | +0.30(+0.42%) |
Nov 04, 2013 | 69.70 | 70.49 | 69.61 | 70.48 | 4,264,983 | +1.17(+1.69%) |
Nov 01, 2013 | 69.35 | 69.73 | 68.98 | 69.31 | 4,172,803 | -0.01(-0.02%) |
Oct 31, 2013 | 69.05 | 69.85 | 68.69 | 69.32 | 5,968,080 | -0.03(-0.04%) |
Oct 30, 2013 | 69.30 | 69.71 | 69.16 | 69.35 | 5,633,309 | -0.02(-0.03%) |
Oct 29, 2013 | 69.03 | 69.44 | 68.20 | 69.37 | 8,960,144 | +0.38(+0.55%) |
Oct 28, 2013 | 67.35 | 69.70 | 67.35 | 68.99 | 8,377,050 | +1.52(+2.26%) |
Oct 25, 2013 | 68.22 | 68.45 | 66.44 | 67.47 | 7,373,981 | +0.79(+1.19%) |
Oct 24, 2013 | 66.46 | 67.32 | 66.46 | 66.68 | 6,796,964 | +0.38(+0.57%) |
Oct 23, 2013 | 65.99 | 66.35 | 65.78 | 66.30 | 3,760,670 | +0.13(+0.19%) |
Oct 22, 2013 | 66.30 | 66.92 | 66.08 | 66.17 | 4,248,044 | -0.01(-0.01%) |
Oct 21, 2013 | 65.70 | 66.29 | 65.58 | 66.18 | 5,355,019 | +0.55(+0.84%) |
Oct 18, 2013 | 65.14 | 65.63 | 64.88 | 65.63 | 4,490,940 | +0.76(+1.17%) |
Oct 17, 2013 | 64.36 | 64.93 | 64.24 | 64.86 | 2,770,406 | +0.42(+0.65%) |
Oct 16, 2013 | 63.90 | 64.55 | 63.86 | 64.45 | 3,695,121 | +0.74(+1.16%) |
Oct 15, 2013 | 63.78 | 64.61 | 63.64 | 63.71 | 4,455,702 | -0.06(-0.09%) |
Oct 14, 2013 | 63.75 | 63.99 | 63.61 | 63.76 | 3,235,530 | -0.29(-0.45%) |
Oct 11, 2013 | 63.66 | 64.07 | 63.66 | 64.05 | 2,587,400 | +0.35(+0.54%) |
Oct 10, 2013 | 63.07 | 63.73 | 62.74 | 63.71 | 3,600,747 | +1.11(+1.78%) |
Oct 09, 2013 | 62.93 | 62.98 | 62.41 | 62.59 | 3,477,943 | -0.16(-0.26%) |
Oct 08, 2013 | 63.42 | 63.62 | 62.73 | 62.75 | 3,033,512 | -0.78(-1.22%) |
Oct 07, 2013 | 63.66 | 63.89 | 63.18 | 63.53 | 2,409,731 | -0.68(-1.07%) |
Oct 04, 2013 | 63.62 | 64.27 | 63.25 | 64.21 | 3,193,981 | +0.64(+1.00%) |
Oct 03, 2013 | 64.28 | 64.32 | 63.37 | 63.58 | 4,489,411 | -0.83(-1.29%) |
Oct 02, 2013 | 64.40 | 64.53 | 64.09 | 64.41 | 3,612,539 | -0.37(-0.57%) |