Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 76.60 | 76.70 | 75.86 | 76.02 | 4,452,629 | -0.36(-0.47%) |
Sep 29, 2014 | 76.10 | 76.44 | 75.68 | 76.38 | 3,804,618 | -0.36(-0.48%) |
Sep 26, 2014 | 75.69 | 77.00 | 75.51 | 76.74 | 5,159,185 | +1.40(+1.86%) |
Sep 25, 2014 | 76.86 | 77.13 | 75.35 | 75.35 | 6,503,643 | -1.53(-1.99%) |
Sep 24, 2014 | 76.83 | 76.99 | 76.31 | 76.87 | 5,847,809 | +0.18(+0.24%) |
Sep 23, 2014 | 76.90 | 77.52 | 76.62 | 76.69 | 4,278,967 | -0.59(-0.76%) |
Sep 22, 2014 | 77.79 | 78.24 | 77.20 | 77.28 | 3,614,041 | -0.62(-0.79%) |
Sep 19, 2014 | 78.75 | 78.75 | 77.66 | 77.90 | 8,206,216 | -0.35(-0.44%) |
Sep 18, 2014 | 77.58 | 78.67 | 77.56 | 78.25 | 4,962,735 | +0.89(+1.16%) |
Sep 17, 2014 | 76.95 | 77.78 | 76.75 | 77.35 | 5,136,289 | +0.62(+0.80%) |
Sep 16, 2014 | 75.69 | 77.03 | 75.45 | 76.73 | 6,852,586 | +0.85(+1.12%) |
Sep 15, 2014 | 76.73 | 76.73 | 75.65 | 75.88 | 4,591,004 | -0.23(-0.30%) |
Sep 12, 2014 | 76.58 | 76.68 | 75.94 | 76.11 | 5,457,016 | -0.68(-0.88%) |
Sep 11, 2014 | 76.43 | 76.94 | 76.32 | 76.79 | 3,174,722 | +0.01(+0.01%) |
Sep 10, 2014 | 76.51 | 77.00 | 76.43 | 76.78 | 3,996,865 | +0.44(+0.58%) |
Sep 09, 2014 | 77.16 | 77.20 | 76.20 | 76.34 | 4,630,299 | -0.89(-1.16%) |
Sep 08, 2014 | 77.64 | 78.01 | 76.96 | 77.23 | 4,170,185 | -0.59(-0.76%) |
Sep 05, 2014 | 77.85 | 77.93 | 77.31 | 77.82 | 2,966,154 | -0.03(-0.04%) |
Sep 04, 2014 | 78.25 | 78.41 | 77.66 | 77.86 | 2,993,290 | -0.43(-0.54%) |
Sep 03, 2014 | 78.27 | 78.58 | 78.17 | 78.28 | 3,379,433 | +0.36(+0.47%) |
Sep 02, 2014 | 78.07 | 78.27 | 77.53 | 77.92 | 4,136,308 | +0.15(+0.19%) |
Aug 29, 2014 | 77.61 | 77.77 | 77.77 | 77.77 | 3,077,611 | +0.46(+0.60%) |
Aug 28, 2014 | 77.15 | 77.58 | 76.95 | 77.31 | 3,828,636 | -0.19(-0.25%) |
Aug 27, 2014 | 77.51 | 77.79 | 77.28 | 77.50 | 3,031,208 | +0.08(+0.10%) |
Aug 26, 2014 | 77.82 | 78.10 | 77.36 | 77.42 | 3,379,174 | -0.38(-0.49%) |
Aug 25, 2014 | 77.78 | 78.35 | 77.57 | 77.80 | 4,295,144 | +0.62(+0.80%) |
Aug 22, 2014 | 77.19 | 77.73 | 77.14 | 77.19 | 3,227,804 | -0.23(-0.29%) |
Aug 21, 2014 | 76.98 | 77.57 | 76.93 | 77.41 | 3,476,701 | +0.56(+0.73%) |
Aug 20, 2014 | 76.43 | 76.99 | 76.40 | 76.85 | 3,619,092 | +0.32(+0.42%) |
Aug 19, 2014 | 76.06 | 76.67 | 75.94 | 76.53 | 4,057,521 | +0.83(+1.10%) |
Aug 18, 2014 | 75.81 | 75.97 | 75.54 | 75.69 | 3,076,845 | +0.49(+0.65%) |
Aug 15, 2014 | 76.23 | 76.23 | 74.92 | 75.21 | 3,794,899 | -0.58(-0.77%) |
Aug 14, 2014 | 75.99 | 76.20 | 75.64 | 75.79 | 4,028,847 | -0.11(-0.15%) |
Aug 13, 2014 | 75.94 | 76.48 | 75.69 | 75.90 | 2,983,120 | +0.28(+0.37%) |
Aug 12, 2014 | 75.55 | 75.63 | 75.29 | 75.62 | 3,577,292 | +0.11(+0.15%) |
Aug 11, 2014 | 76.35 | 76.56 | 75.50 | 75.51 | 4,138,914 | -0.45(-0.59%) |
Aug 08, 2014 | 74.76 | 75.95 | 74.61 | 75.96 | 4,844,251 | +1.26(+1.69%) |
Aug 07, 2014 | 75.37 | 75.68 | 74.59 | 74.70 | 5,226,894 | -0.33(-0.44%) |
Aug 06, 2014 | 74.72 | 75.37 | 74.69 | 75.03 | 5,533,848 | +0.03(+0.05%) |
Aug 05, 2014 | 75.25 | 75.57 | 74.59 | 75.00 | 5,761,624 | -0.50(-0.66%) |
Aug 04, 2014 | 75.21 | 75.76 | 75.08 | 75.49 | 6,578,566 | +0.40(+0.53%) |
Aug 01, 2014 | 75.91 | 76.20 | 74.47 | 75.09 | 14,116,354 | -1.33(-1.74%) |
Jul 31, 2014 | 78.22 | 78.38 | 76.41 | 76.42 | 8,690,381 | -2.53(-3.20%) |
Jul 30, 2014 | 79.99 | 80.17 | 78.19 | 78.95 | 5,837,343 | -0.69(-0.87%) |
Jul 29, 2014 | 79.75 | 80.10 | 79.47 | 79.64 | 5,501,940 | -0.13(-0.16%) |
Jul 28, 2014 | 79.81 | 79.92 | 78.94 | 79.77 | 4,921,485 | -0.06(-0.08%) |
Jul 25, 2014 | 80.54 | 80.83 | 79.53 | 79.84 | 4,502,207 | -1.06(-1.31%) |
Jul 24, 2014 | 81.05 | 81.30 | 80.63 | 80.89 | 3,481,465 | -0.11(-0.14%) |
Jul 23, 2014 | 80.93 | 81.28 | 80.61 | 81.01 | 2,284,985 | -0.08(-0.10%) |
Jul 22, 2014 | 81.21 | 81.68 | 80.96 | 81.09 | 2,772,377 | +0.43(+0.53%) |
Jul 21, 2014 | 81.02 | 81.11 | 80.23 | 80.66 | 2,673,486 | -0.56(-0.69%) |
Jul 18, 2014 | 81.04 | 81.57 | 80.85 | 81.22 | 3,872,540 | +0.47(+0.58%) |
Jul 17, 2014 | 81.60 | 82.24 | 80.69 | 80.76 | 3,581,976 | -1.29(-1.57%) |
Jul 16, 2014 | 82.34 | 82.58 | 81.87 | 82.04 | 3,151,556 | +0.02(+0.02%) |
Jul 15, 2014 | 82.32 | 82.64 | 81.63 | 82.02 | 4,028,944 | -0.08(-0.10%) |
Jul 14, 2014 | 82.70 | 83.00 | 82.01 | 82.10 | 2,748,849 | +0.06(+0.07%) |
Jul 11, 2014 | 81.87 | 82.15 | 81.42 | 82.04 | 2,427,986 | +0.01(+0.01%) |
Jul 10, 2014 | 81.24 | 82.34 | 80.90 | 82.03 | 2,567,783 | -0.24(-0.30%) |
Jul 09, 2014 | 82.88 | 82.98 | 81.98 | 82.28 | 3,044,583 | +0.37(+0.46%) |
Jul 08, 2014 | 82.21 | 82.28 | 81.04 | 81.90 | 3,266,278 | -0.72(-0.87%) |
Jul 07, 2014 | 82.71 | 82.85 | 82.38 | 82.62 | 2,266,384 | -0.38(-0.46%) |
Jul 03, 2014 | 82.78 | 83.00 | 83.00 | 83.00 | 1,886,505 | +0.55(+0.66%) |
Jul 02, 2014 | 82.44 | 82.95 | 82.33 | 82.46 | 1,842,001 | -0.12(-0.15%) |
Jul 01, 2014 | 82.64 | 83.35 | 82.52 | 82.58 | 3,494,403 | +0.42(+0.51%) |
Jun 30, 2014 | 82.27 | 82.57 | 81.88 | 82.16 | 3,041,718 | -0.05(-0.06%) |
Jun 27, 2014 | 81.62 | 82.32 | 81.52 | 82.21 | 4,192,223 | +0.55(+0.67%) |
Jun 26, 2014 | 82.13 | 82.22 | 81.01 | 81.67 | 2,996,141 | -0.29(-0.36%) |
Jun 25, 2014 | 81.63 | 82.46 | 81.58 | 81.96 | 2,769,205 | +0.18(+0.22%) |
Jun 24, 2014 | 82.35 | 82.75 | 81.62 | 81.78 | 2,410,553 | -0.94(-1.13%) |
Jun 23, 2014 | 82.56 | 82.92 | 82.09 | 82.72 | 2,427,638 | -0.03(-0.03%) |
Jun 20, 2014 | 82.78 | 83.17 | 82.30 | 82.74 | 6,220,664 | +0.41(+0.49%) |
Jun 19, 2014 | 82.67 | 82.88 | 81.87 | 82.33 | 3,702,304 | -0.42(-0.51%) |
Jun 18, 2014 | 82.06 | 82.79 | 81.48 | 82.76 | 2,833,762 | +0.78(+0.95%) |
Jun 17, 2014 | 81.73 | 82.45 | 81.43 | 81.98 | 2,970,185 | +0.25(+0.31%) |
Jun 16, 2014 | 81.72 | 82.06 | 81.27 | 81.73 | 3,238,569 | -0.42(-0.51%) |
Jun 13, 2014 | 82.23 | 82.42 | 81.74 | 82.14 | 2,070,300 | +0.08(+0.09%) |
Jun 12, 2014 | 82.58 | 82.69 | 81.72 | 82.07 | 3,314,476 | -0.28(-0.34%) |
Jun 11, 2014 | 82.22 | 82.50 | 81.96 | 82.34 | 2,175,330 | -0.17(-0.21%) |
Jun 10, 2014 | 82.35 | 82.61 | 82.00 | 82.52 | 2,753,193 | +0.32(+0.39%) |
Jun 06, 2014 | 80.49 | 82.22 | 80.39 | 82.20 | 5,255,050 | +1.83(+2.27%) |
Jun 05, 2014 | 79.61 | 80.72 | 79.27 | 80.37 | 3,717,081 | +0.86(+1.08%) |
Jun 04, 2014 | 79.32 | 79.59 | 79.10 | 79.51 | 3,044,825 | +0.07(+0.09%) |
Jun 03, 2014 | 79.34 | 79.55 | 79.04 | 79.44 | 2,984,939 | -0.14(-0.17%) |
Jun 02, 2014 | 79.49 | 79.77 | 79.18 | 79.58 | 3,270,117 | +0.34(+0.43%) |
May 30, 2014 | 78.81 | 79.40 | 78.71 | 79.24 | 4,150,775 | +0.19(+0.24%) |
May 29, 2014 | 78.91 | 79.07 | 78.40 | 79.05 | 3,077,530 | +0.19(+0.24%) |
May 28, 2014 | 79.08 | 79.12 | 78.49 | 78.86 | 2,848,401 | -0.29(-0.36%) |
May 27, 2014 | 77.60 | 79.22 | 77.38 | 79.15 | 5,881,706 | +2.26(+2.94%) |
May 23, 2014 | 76.31 | 76.89 | 76.89 | 76.89 | 2,145,614 | +0.45(+0.59%) |
May 22, 2014 | 76.03 | 76.55 | 75.82 | 76.44 | 2,012,306 | +0.35(+0.46%) |
May 21, 2014 | 75.84 | 76.33 | 75.68 | 76.09 | 2,916,189 | +0.67(+0.88%) |
May 20, 2014 | 76.06 | 76.26 | 75.22 | 75.42 | 3,231,273 | -0.89(-1.17%) |
May 19, 2014 | 75.50 | 76.40 | 75.44 | 76.32 | 2,309,750 | +0.54(+0.71%) |
May 16, 2014 | 75.87 | 76.00 | 75.26 | 75.78 | 3,536,092 | -0.09(-0.11%) |
May 15, 2014 | 76.39 | 76.71 | 75.44 | 75.87 | 3,838,544 | -0.74(-0.97%) |
May 14, 2014 | 77.23 | 77.45 | 76.48 | 76.61 | 2,583,279 | -0.55(-0.71%) |
May 13, 2014 | 77.64 | 77.94 | 77.11 | 77.16 | 2,653,043 | -0.49(-0.64%) |
May 12, 2014 | 77.44 | 77.92 | 77.36 | 77.65 | 2,705,315 | +0.71(+0.92%) |
May 09, 2014 | 76.61 | 77.10 | 76.32 | 76.94 | 2,707,404 | +0.19(+0.25%) |
May 08, 2014 | 76.11 | 77.32 | 75.92 | 76.75 | 4,872,895 | +0.55(+0.73%) |
May 07, 2014 | 75.16 | 76.26 | 74.58 | 76.19 | 5,313,040 | +1.54(+2.07%) |
May 06, 2014 | 75.56 | 75.56 | 74.55 | 74.65 | 3,659,628 | -1.00(-1.33%) |
May 05, 2014 | 74.48 | 75.71 | 74.26 | 75.66 | 3,849,411 | +0.37(+0.49%) |
May 02, 2014 | 75.15 | 75.61 | 74.83 | 75.29 | 4,280,819 | +0.10(+0.13%) |
May 01, 2014 | 75.81 | 75.84 | 74.77 | 75.19 | 5,401,739 | -0.53(-0.70%) |
Apr 30, 2014 | 75.87 | 75.92 | 75.31 | 75.72 | 5,016,226 | -0.31(-0.41%) |
Apr 29, 2014 | 75.64 | 76.17 | 75.51 | 76.03 | 3,294,062 | +0.63(+0.84%) |
Apr 28, 2014 | 75.73 | 75.85 | 74.35 | 75.40 | 5,496,134 | +0.03(+0.03%) |
Apr 25, 2014 | 75.36 | 75.61 | 75.02 | 75.37 | 4,886,878 | -0.33(-0.43%) |
Apr 24, 2014 | 75.57 | 76.19 | 75.27 | 75.70 | 3,679,392 | +0.24(+0.32%) |
Apr 23, 2014 | 75.35 | 75.90 | 75.06 | 75.46 | 4,372,699 | +0.05(+0.07%) |
Apr 22, 2014 | 75.09 | 75.73 | 74.85 | 75.41 | 3,926,890 | +0.35(+0.46%) |
Apr 21, 2014 | 74.81 | 75.22 | 74.62 | 75.06 | 4,344,263 | +0.39(+0.52%) |
Apr 17, 2014 | 75.48 | 74.67 | 74.67 | 74.67 | 10,674,264 | -1.02(-1.35%) |
Apr 16, 2014 | 75.21 | 75.76 | 74.90 | 75.69 | 4,663,106 | +1.18(+1.58%) |
Apr 15, 2014 | 74.37 | 75.11 | 73.03 | 74.51 | 4,320,263 | +0.47(+0.63%) |
Apr 14, 2014 | 73.69 | 74.77 | 72.78 | 74.05 | 4,631,440 | +0.83(+1.14%) |
Apr 11, 2014 | 73.53 | 73.91 | 72.74 | 73.22 | 4,635,179 | -0.71(-0.96%) |
Apr 10, 2014 | 76.62 | 76.86 | 73.87 | 73.93 | 5,964,338 | -2.91(-3.79%) |
Apr 09, 2014 | 75.26 | 76.84 | 75.03 | 76.84 | 4,144,453 | +1.93(+2.58%) |
Apr 08, 2014 | 75.03 | 75.17 | 74.12 | 74.90 | 4,470,860 | -0.10(-0.13%) |
Apr 07, 2014 | 77.10 | 77.45 | 74.96 | 75.00 | 6,417,085 | -2.23(-2.88%) |
Apr 04, 2014 | 78.96 | 79.16 | 77.14 | 77.23 | 3,394,477 | -1.57(-1.99%) |
Apr 03, 2014 | 78.52 | 78.98 | 78.29 | 78.79 | 2,867,703 | +0.50(+0.64%) |
Apr 02, 2014 | 78.68 | 78.89 | 78.06 | 78.29 | 3,329,609 | -0.47(-0.59%) |
Apr 01, 2014 | 78.09 | 78.81 | 77.93 | 78.76 | 3,266,278 | +0.98(+1.27%) |
Mar 31, 2014 | 78.68 | 79.42 | 77.64 | 77.77 | 5,978,430 | -0.37(-0.48%) |
Mar 28, 2014 | 77.98 | 79.10 | 77.75 | 78.14 | 3,633,603 | +0.41(+0.52%) |
Mar 27, 2014 | 77.49 | 78.12 | 77.12 | 77.74 | 4,157,502 | +0.28(+0.37%) |
Mar 26, 2014 | 78.92 | 79.21 | 77.43 | 77.45 | 3,467,377 | -1.02(-1.30%) |
Mar 25, 2014 | 78.93 | 79.39 | 78.29 | 78.47 | 2,801,374 | -0.15(-0.19%) |
Mar 24, 2014 | 79.16 | 79.26 | 77.99 | 78.62 | 2,917,854 | -0.44(-0.56%) |
Mar 21, 2014 | 80.15 | 80.96 | 78.92 | 79.06 | 7,737,988 | -0.15(-0.19%) |
Mar 20, 2014 | 78.16 | 79.39 | 77.95 | 79.21 | 4,374,050 | +0.83(+1.06%) |
Mar 19, 2014 | 79.19 | 79.44 | 77.99 | 78.38 | 3,874,414 | -0.74(-0.94%) |
Mar 18, 2014 | 78.84 | 79.45 | 78.72 | 79.12 | 2,702,794 | +0.29(+0.36%) |
Mar 17, 2014 | 78.19 | 79.24 | 78.17 | 78.84 | 3,505,715 | +0.94(+1.21%) |
Mar 14, 2014 | 78.22 | 78.80 | 77.44 | 77.89 | 4,148,701 | -0.45(-0.57%) |
Mar 13, 2014 | 80.51 | 80.75 | 78.10 | 78.34 | 4,605,055 | -1.91(-2.38%) |
Mar 12, 2014 | 80.06 | 80.27 | 79.39 | 80.25 | 2,877,835 | -0.26(-0.32%) |
Mar 11, 2014 | 81.06 | 81.10 | 80.36 | 80.51 | 2,252,696 | -0.43(-0.53%) |
Mar 10, 2014 | 80.87 | 81.10 | 80.46 | 80.94 | 2,568,204 | -0.14(-0.17%) |
Mar 07, 2014 | 81.30 | 81.51 | 80.65 | 81.08 | 4,473,650 | +0.29(+0.36%) |
Mar 06, 2014 | 79.96 | 80.89 | 79.79 | 80.79 | 4,576,339 | +1.19(+1.50%) |
Mar 05, 2014 | 79.98 | 79.98 | 79.40 | 79.60 | 3,546,113 | -0.41(-0.51%) |
Mar 04, 2014 | 78.65 | 80.06 | 78.64 | 80.00 | 4,343,172 | +2.28(+2.93%) |
Mar 03, 2014 | 78.27 | 78.29 | 77.02 | 77.72 | 4,000,109 | -1.13(-1.44%) |
Feb 28, 2014 | 77.96 | 79.59 | 77.83 | 78.85 | 5,430,413 | +0.86(+1.10%) |
Feb 27, 2014 | 77.45 | 78.12 | 77.32 | 78.00 | 3,560,270 | +0.48(+0.62%) |
Feb 26, 2014 | 77.89 | 78.34 | 77.08 | 77.51 | 5,602,942 | -0.16(-0.20%) |
Feb 25, 2014 | 77.75 | 78.07 | 77.01 | 77.67 | 3,374,093 | -0.01(-0.01%) |
Feb 24, 2014 | 77.02 | 78.12 | 76.67 | 77.68 | 3,775,175 | +1.01(+1.32%) |
Feb 21, 2014 | 76.94 | 77.24 | 76.50 | 76.67 | 4,408,903 | -0.22(-0.29%) |
Feb 20, 2014 | 76.71 | 77.08 | 76.12 | 76.89 | 5,102,414 | +0.15(+0.19%) |
Feb 19, 2014 | 76.79 | 78.02 | 76.67 | 76.75 | 5,015,012 | -0.16(-0.20%) |
Feb 18, 2014 | 76.71 | 77.00 | 76.27 | 76.90 | 4,157,632 | +0.02(+0.02%) |
Feb 14, 2014 | 76.76 | 76.88 | 76.88 | 76.88 | 3,092,859 | +0.09(+0.11%) |
Feb 13, 2014 | 76.34 | 76.87 | 76.03 | 76.80 | 3,194,637 | -0.10(-0.13%) |
Feb 12, 2014 | 76.62 | 76.93 | 76.37 | 76.90 | 2,879,934 | +0.38(+0.50%) |
Feb 11, 2014 | 76.33 | 76.75 | 76.17 | 76.52 | 4,170,056 | +0.21(+0.27%) |
Feb 10, 2014 | 75.87 | 76.85 | 75.59 | 76.31 | 6,228,379 | +1.16(+1.54%) |
Feb 07, 2014 | 74.26 | 75.30 | 74.10 | 75.16 | 5,239,958 | +1.13(+1.53%) |
Feb 06, 2014 | 73.00 | 74.08 | 72.84 | 74.02 | 6,282,261 | +1.70(+2.35%) |
Feb 05, 2014 | 72.14 | 72.67 | 71.66 | 72.32 | 3,773,926 | -0.24(-0.33%) |
Feb 04, 2014 | 71.86 | 73.18 | 71.38 | 72.56 | 6,225,153 | +0.98(+1.38%) |
Feb 03, 2014 | 73.42 | 73.79 | 71.50 | 71.58 | 6,678,561 | -1.87(-2.54%) |
Jan 31, 2014 | 73.67 | 74.21 | 73.35 | 73.45 | 5,531,926 | -1.38(-1.85%) |
Jan 30, 2014 | 74.68 | 75.14 | 74.35 | 74.83 | 4,924,642 | +0.92(+1.25%) |
Jan 29, 2014 | 74.54 | 75.07 | 73.80 | 73.90 | 3,879,472 | -0.94(-1.26%) |
Jan 28, 2014 | 74.16 | 75.31 | 73.95 | 74.84 | 4,755,524 | +0.79(+1.07%) |
Jan 27, 2014 | 75.29 | 75.82 | 74.04 | 74.05 | 6,541,964 | -1.06(-1.41%) |
Jan 24, 2014 | 76.50 | 77.20 | 74.86 | 75.11 | 7,363,089 | -1.92(-2.49%) |
Jan 23, 2014 | 78.17 | 78.17 | 76.61 | 77.03 | 6,089,105 | -1.69(-2.15%) |
Jan 22, 2014 | 78.30 | 78.97 | 78.28 | 78.72 | 4,454,388 | +0.47(+0.60%) |
Jan 21, 2014 | 79.45 | 80.09 | 77.44 | 78.26 | 9,203,665 | -0.33(-0.42%) |
Jan 17, 2014 | 79.33 | 78.59 | 78.59 | 78.59 | 17,352,218 | +2.76(+3.63%) |
Jan 16, 2014 | 76.02 | 76.23 | 75.38 | 75.83 | 3,799,559 | -0.41(-0.53%) |
Jan 15, 2014 | 75.26 | 76.48 | 75.22 | 76.24 | 5,202,680 | +0.98(+1.30%) |
Jan 14, 2014 | 75.22 | 75.54 | 74.35 | 75.26 | 5,529,948 | +0.11(+0.15%) |
Jan 13, 2014 | 76.47 | 76.88 | 75.05 | 75.15 | 6,529,742 | -1.35(-1.76%) |
Jan 10, 2014 | 77.11 | 77.37 | 76.10 | 76.49 | 3,358,968 | -0.28(-0.37%) |
Jan 09, 2014 | 77.65 | 77.68 | 76.08 | 76.78 | 4,015,883 | -0.46(-0.59%) |
Jan 08, 2014 | 76.59 | 77.44 | 76.59 | 77.24 | 4,484,757 | +0.24(+0.31%) |
Jan 07, 2014 | 77.69 | 78.15 | 76.69 | 77.00 | 4,688,173 | -0.29(-0.38%) |
Jan 06, 2014 | 77.29 | 77.76 | 77.01 | 77.29 | 3,298,415 | -0.03(-0.04%) |
Jan 03, 2014 | 76.81 | 77.62 | 76.37 | 77.32 | 4,512,994 | +0.25(+0.32%) |
Jan 02, 2014 | 78.32 | 78.48 | 77.01 | 77.07 | 5,923,991 | -1.10(-1.41%) |
Dec 31, 2013 | 77.44 | 78.18 | 78.18 | 78.18 | 3,578,652 | +0.98(+1.27%) |
Dec 30, 2013 | 76.85 | 77.22 | 76.81 | 77.19 | 2,052,916 | +0.34(+0.45%) |
Dec 27, 2013 | 76.53 | 77.13 | 76.53 | 76.85 | 2,086,073 | +0.16(+0.21%) |
Dec 26, 2013 | 76.60 | 76.88 | 76.48 | 76.69 | 2,025,357 | +0.27(+0.35%) |
Dec 24, 2013 | 76.12 | 76.46 | 75.99 | 76.42 | 1,210,092 | +0.33(+0.43%) |
Dec 23, 2013 | 75.82 | 76.32 | 75.77 | 76.09 | 3,763,279 | +0.64(+0.85%) |
Dec 20, 2013 | 74.68 | 75.63 | 74.48 | 75.45 | 7,305,521 | +1.00(+1.34%) |
Dec 19, 2013 | 74.06 | 74.56 | 74.02 | 74.45 | 4,554,375 | +0.36(+0.49%) |
Dec 18, 2013 | 72.64 | 74.20 | 71.99 | 74.09 | 6,187,927 | +1.62(+2.24%) |
Dec 17, 2013 | 72.95 | 72.99 | 72.37 | 72.47 | 3,358,334 | -0.35(-0.49%) |
Dec 16, 2013 | 72.34 | 73.21 | 72.34 | 72.83 | 4,164,813 | +0.72(+1.00%) |
Dec 13, 2013 | 71.79 | 72.31 | 71.71 | 72.10 | 4,173,666 | +0.33(+0.46%) |
Dec 12, 2013 | 72.19 | 72.62 | 71.70 | 71.77 | 4,145,013 | -0.52(-0.72%) |
Dec 11, 2013 | 73.45 | 73.82 | 72.21 | 72.29 | 4,380,550 | -1.20(-1.63%) |
Dec 10, 2013 | 73.57 | 73.88 | 73.31 | 73.49 | 2,732,095 | -0.40(-0.54%) |
Dec 09, 2013 | 74.32 | 74.45 | 73.54 | 73.89 | 2,824,665 | -0.16(-0.21%) |
Dec 06, 2013 | 73.75 | 74.18 | 73.54 | 74.04 | 3,094,778 | +1.20(+1.64%) |
Dec 05, 2013 | 72.61 | 73.23 | 72.51 | 72.84 | 4,265,485 | +0.03(+0.05%) |
Dec 04, 2013 | 72.56 | 73.45 | 72.23 | 72.81 | 4,154,530 | -0.09(-0.13%) |
Dec 03, 2013 | 73.14 | 73.52 | 72.55 | 72.90 | 4,115,269 | -0.59(-0.80%) |
Dec 02, 2013 | 74.12 | 74.56 | 73.38 | 73.49 | 4,202,212 | -0.44(-0.59%) |
Nov 29, 2013 | 74.00 | 74.26 | 73.68 | 73.93 | 2,488,944 | +0.18(+0.25%) |
Nov 27, 2013 | 73.46 | 73.80 | 73.22 | 73.75 | 2,924,690 | +0.43(+0.59%) |
Nov 26, 2013 | 73.02 | 73.75 | 72.98 | 73.32 | 5,652,946 | +0.43(+0.59%) |
Nov 25, 2013 | 72.65 | 73.03 | 72.45 | 72.89 | 4,244,457 | +0.64(+0.88%) |
Nov 22, 2013 | 72.31 | 72.32 | 71.83 | 72.25 | 3,122,266 | -0.09(-0.12%) |
Nov 21, 2013 | 71.20 | 72.38 | 71.15 | 72.33 | 5,054,603 | +1.46(+2.07%) |
Nov 20, 2013 | 71.48 | 71.88 | 70.62 | 70.87 | 4,073,916 | -0.18(-0.25%) |
Nov 19, 2013 | 70.98 | 71.41 | 70.88 | 71.05 | 3,168,237 | +0.10(+0.15%) |
Nov 18, 2013 | 71.39 | 71.50 | 70.79 | 70.95 | 3,590,655 | -0.40(-0.56%) |
Nov 15, 2013 | 71.54 | 71.74 | 70.97 | 71.34 | 5,152,585 | +0.78(+1.11%) |
Nov 14, 2013 | 70.32 | 70.58 | 70.09 | 70.56 | 2,637,927 | +0.39(+0.55%) |
Nov 13, 2013 | 69.42 | 70.20 | 69.12 | 70.17 | 3,282,345 | +0.35(+0.51%) |
Nov 12, 2013 | 69.99 | 70.09 | 69.43 | 69.82 | 2,584,109 | -0.32(-0.45%) |
Nov 11, 2013 | 70.30 | 70.38 | 69.96 | 70.14 | 2,581,349 | -0.33(-0.46%) |
Nov 08, 2013 | 70.06 | 70.61 | 69.86 | 70.46 | 5,071,171 | +0.74(+1.06%) |
Nov 07, 2013 | 70.94 | 71.17 | 69.69 | 69.72 | 4,045,366 | -1.03(-1.46%) |
Nov 06, 2013 | 71.13 | 71.17 | 70.50 | 70.76 | 3,059,956 | +0.19(+0.27%) |
Nov 05, 2013 | 70.34 | 70.77 | 69.87 | 70.57 | 2,999,581 | -0.03(-0.04%) |
Nov 04, 2013 | 71.01 | 71.21 | 70.44 | 70.59 | 3,068,141 | -0.20(-0.28%) |
Nov 01, 2013 | 70.76 | 71.21 | 70.47 | 70.79 | 3,898,245 | +0.31(+0.44%) |
Oct 31, 2013 | 71.33 | 71.51 | 70.39 | 70.48 | 6,543,011 | -1.12(-1.56%) |
Oct 30, 2013 | 72.12 | 72.23 | 71.34 | 71.60 | 4,349,514 | -0.48(-0.67%) |
Oct 29, 2013 | 71.62 | 72.15 | 71.46 | 72.08 | 4,035,593 | +0.78(+1.09%) |
Oct 28, 2013 | 71.27 | 71.64 | 70.68 | 71.31 | 5,226,034 | +0.13(+0.18%) |
Oct 25, 2013 | 69.59 | 71.23 | 69.59 | 71.18 | 7,301,350 | +1.47(+2.11%) |
Oct 24, 2013 | 69.59 | 69.79 | 69.32 | 69.71 | 3,692,401 | +0.23(+0.33%) |
Oct 23, 2013 | 69.41 | 69.64 | 68.94 | 69.47 | 3,359,948 | -0.21(-0.30%) |
Oct 22, 2013 | 69.59 | 69.94 | 69.30 | 69.68 | 3,829,813 | +0.41(+0.58%) |
Oct 21, 2013 | 69.34 | 69.78 | 69.20 | 69.28 | 4,254,107 | -0.10(-0.15%) |
Oct 18, 2013 | 69.03 | 69.52 | 68.34 | 69.38 | 8,818,532 | +0.25(+0.36%) |
Oct 17, 2013 | 67.16 | 69.28 | 67.04 | 69.13 | 12,007,274 | +3.37(+5.12%) |
Oct 16, 2013 | 65.17 | 66.13 | 65.01 | 65.76 | 7,450,567 | +0.92(+1.42%) |
Oct 15, 2013 | 65.17 | 65.79 | 64.82 | 64.84 | 4,774,206 | -0.71(-1.08%) |
Oct 14, 2013 | 64.91 | 65.58 | 64.71 | 65.54 | 3,499,435 | +0.58(+0.89%) |
Oct 11, 2013 | 64.34 | 65.01 | 64.11 | 64.97 | 4,542,351 | +0.64(+0.99%) |
Oct 10, 2013 | 63.06 | 64.34 | 62.91 | 64.33 | 4,356,827 | +2.10(+3.38%) |
Oct 09, 2013 | 62.37 | 62.65 | 62.11 | 62.23 | 5,456,415 | +0.00(+0.00%) |
Oct 08, 2013 | 62.93 | 62.99 | 62.15 | 62.23 | 4,493,650 | -0.62(-0.99%) |
Oct 07, 2013 | 63.33 | 63.36 | 62.81 | 62.85 | 3,834,097 | -1.18(-1.84%) |
Oct 04, 2013 | 63.66 | 64.04 | 63.43 | 64.03 | 3,346,575 | +0.25(+0.39%) |
Oct 03, 2013 | 63.86 | 64.01 | 63.16 | 63.78 | 5,065,244 | -0.48(-0.75%) |
Oct 02, 2013 | 64.73 | 64.87 | 63.91 | 64.26 | 5,049,265 | -0.96(-1.48%) |