Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 89.68 | 89.74 | 88.81 | 89.41 | 907,825 | +1.02(+1.15%) |
Oct 30, 2014 | 87.62 | 88.81 | 86.99 | 88.39 | 813,554 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,336 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.26 | 88.20 | 1,024,014 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.35 | 87.35 | 87.16 | 1,559,758 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.44 | 85.12 | 87.35 | 1,720,902 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,490 | +0.58(+0.68%) |
Oct 22, 2014 | 85.35 | 85.87 | 84.53 | 84.62 | 1,018,144 | -0.23(-0.27%) |
Oct 21, 2014 | 83.52 | 85.04 | 83.17 | 84.84 | 1,319,548 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,579 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.24 | 81.66 | 82.46 | 1,615,482 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,715 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.70 | 79.52 | 82.20 | 2,078,558 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,947 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,535 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.89 | 82.94 | 2,575,189 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,506 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,250 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.70 | 83.43 | 83.44 | 1,182,227 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.16 | 977,722 | +0.48(+0.56%) |
Oct 03, 2014 | 83.70 | 85.17 | 83.69 | 84.68 | 1,177,301 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,412 | -0.16(-0.19%) |
Oct 01, 2014 | 85.40 | 85.59 | 83.27 | 83.44 | 2,002,572 | -1.70(-2.00%) |
Sep 30, 2014 | 85.45 | 85.63 | 84.53 | 85.15 | 1,256,278 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.25 | 84.80 | 860,314 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.43 | 770,244 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.24 | 83.24 | 1,030,756 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.24 | 83.94 | 85.07 | 619,700 | +0.92(+1.09%) |
Sep 23, 2014 | 84.61 | 85.14 | 84.15 | 84.15 | 863,952 | -0.58(-0.68%) |
Sep 22, 2014 | 85.33 | 85.53 | 84.54 | 84.72 | 800,799 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.16 | 85.35 | 1,465,485 | -0.47(-0.55%) |
Sep 18, 2014 | 86.51 | 86.51 | 85.54 | 85.82 | 1,475,865 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,370 | -0.20(-0.23%) |
Sep 16, 2014 | 85.24 | 86.62 | 84.95 | 86.11 | 944,062 | +0.77(+0.91%) |
Sep 15, 2014 | 85.60 | 85.65 | 84.68 | 85.34 | 928,963 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.61 | 967,393 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.52 | 85.87 | 86.30 | 881,823 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.35 | 86.22 | 710,973 | +0.75(+0.87%) |
Sep 09, 2014 | 85.60 | 86.09 | 84.98 | 85.47 | 813,450 | -0.58(-0.67%) |
Sep 08, 2014 | 85.71 | 86.26 | 85.36 | 86.05 | 800,545 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.80 | 946,426 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.80 | 807,434 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.79 | 83.57 | 83.88 | 844,318 | -0.10(-0.12%) |
Sep 02, 2014 | 84.69 | 85.14 | 83.91 | 83.98 | 868,503 | -0.33(-0.40%) |
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,811 | +0.76(+0.91%) |
Aug 28, 2014 | 83.44 | 83.89 | 82.98 | 83.55 | 498,982 | -0.14(-0.16%) |
Aug 27, 2014 | 83.53 | 83.80 | 83.10 | 83.69 | 519,676 | +0.06(+0.08%) |
Aug 26, 2014 | 83.34 | 84.10 | 83.12 | 83.62 | 758,771 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.51 | 82.83 | 83.05 | 826,419 | +0.25(+0.30%) |
Aug 22, 2014 | 83.16 | 83.59 | 82.78 | 82.80 | 669,817 | -0.59(-0.71%) |
Aug 21, 2014 | 82.89 | 83.66 | 82.89 | 83.39 | 694,268 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,882 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.34 | 708,412 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,564 | +0.20(+0.24%) |
Aug 15, 2014 | 82.59 | 82.81 | 81.83 | 82.07 | 1,655,269 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.50 | 81.71 | 82.37 | 812,389 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.70 | 852,503 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,528 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.64 | 78.94 | 80.22 | 1,097,321 | +1.27(+1.60%) |
Aug 08, 2014 | 78.27 | 78.96 | 77.95 | 78.96 | 1,052,237 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.09 | 1,130,196 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.45 | 638,972 | +0.42(+0.54%) |
Aug 05, 2014 | 78.80 | 79.20 | 77.74 | 78.02 | 724,738 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.46 | 78.12 | 79.23 | 653,998 | +1.09(+1.39%) |
Aug 01, 2014 | 77.99 | 79.17 | 77.96 | 78.14 | 2,077,408 | -0.01(-0.01%) |
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,473 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,179 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,100 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,007,985 | -0.56(-0.68%) |
Jul 25, 2014 | 84.71 | 85.34 | 81.35 | 82.30 | 1,664,344 | -0.77(-0.93%) |
Jul 24, 2014 | 82.42 | 83.13 | 81.57 | 83.07 | 983,572 | +0.78(+0.95%) |
Jul 23, 2014 | 81.89 | 82.42 | 81.60 | 82.29 | 613,059 | +0.46(+0.56%) |
Jul 22, 2014 | 81.36 | 81.93 | 81.13 | 81.83 | 602,202 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.21 | 81.15 | 457,586 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,692 | +1.16(+1.45%) |
Jul 17, 2014 | 80.73 | 81.23 | 79.99 | 80.08 | 579,494 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,094 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.10 | 80.32 | 80.97 | 720,231 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,859 | +0.50(+0.63%) |
Jul 11, 2014 | 79.60 | 80.30 | 79.33 | 80.11 | 592,939 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.62 | 79.50 | 639,815 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.97 | 79.76 | 586,811 | -0.24(-0.30%) |
Jul 08, 2014 | 80.12 | 80.29 | 79.51 | 80.00 | 778,341 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.47 | 694,733 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,603 | +0.88(+1.10%) |
Jul 02, 2014 | 80.64 | 81.01 | 79.77 | 79.98 | 1,299,417 | -0.91(-1.12%) |
Jul 01, 2014 | 78.83 | 81.02 | 78.83 | 80.89 | 922,627 | +2.15(+2.73%) |
Jun 30, 2014 | 78.71 | 79.03 | 78.02 | 78.74 | 1,183,792 | -0.22(-0.28%) |
Jun 27, 2014 | 78.14 | 79.08 | 78.14 | 78.97 | 788,495 | +0.83(+1.06%) |
Jun 26, 2014 | 77.85 | 78.20 | 77.21 | 78.14 | 713,608 | +0.22(+0.28%) |
Jun 25, 2014 | 77.74 | 78.15 | 77.40 | 77.92 | 1,326,276 | -0.17(-0.22%) |
Jun 24, 2014 | 77.77 | 78.71 | 77.64 | 78.10 | 785,648 | -0.04(-0.05%) |
Jun 23, 2014 | 77.57 | 78.20 | 77.15 | 78.13 | 676,092 | +0.48(+0.62%) |
Jun 20, 2014 | 76.14 | 77.82 | 76.14 | 77.65 | 979,396 | +0.66(+0.86%) |
Jun 19, 2014 | 79.42 | 80.02 | 75.94 | 76.98 | 679,435 | -0.71(-0.91%) |
Jun 18, 2014 | 77.85 | 77.85 | 76.84 | 77.69 | 531,149 | +0.59(+0.77%) |
Jun 17, 2014 | 76.86 | 77.45 | 76.58 | 77.10 | 544,972 | +0.28(+0.36%) |
Jun 16, 2014 | 75.89 | 77.08 | 75.89 | 76.82 | 620,065 | -0.22(-0.28%) |
Jun 13, 2014 | 77.25 | 77.26 | 76.48 | 77.04 | 483,824 | -0.06(-0.08%) |
Jun 12, 2014 | 76.72 | 77.94 | 76.72 | 77.10 | 583,404 | -0.70(-0.90%) |
Jun 11, 2014 | 77.50 | 77.92 | 77.35 | 77.80 | 497,542 | -0.28(-0.36%) |
Jun 10, 2014 | 78.10 | 78.59 | 77.87 | 78.08 | 624,177 | -0.07(-0.09%) |
Jun 06, 2014 | 77.63 | 78.46 | 77.57 | 78.15 | 756,887 | +0.61(+0.79%) |
Jun 05, 2014 | 76.87 | 77.68 | 76.66 | 77.54 | 625,980 | +0.72(+0.94%) |
Jun 04, 2014 | 76.54 | 77.08 | 76.35 | 76.82 | 666,206 | +0.31(+0.41%) |
Jun 03, 2014 | 76.68 | 76.89 | 76.32 | 76.51 | 962,260 | -0.57(-0.73%) |
Jun 02, 2014 | 76.84 | 77.39 | 76.82 | 77.07 | 796,241 | +0.23(+0.30%) |
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,730 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,507 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,558 | +0.25(+0.33%) |
May 27, 2014 | 74.29 | 77.14 | 74.29 | 76.96 | 2,416,168 | +2.86(+3.85%) |
May 23, 2014 | 73.50 | 74.11 | 74.11 | 74.11 | 1,213,340 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.59 | 73.19 | 73.49 | 830,895 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.50 | 72.84 | 73.22 | 1,067,913 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,355 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,947 | +0.09(+0.12%) |
May 16, 2014 | 72.71 | 73.31 | 72.48 | 73.09 | 1,621,542 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,474 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.84 | 73.79 | 74.37 | 1,111,059 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,837 | -0.55(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,461 | +0.95(+1.28%) |
May 09, 2014 | 73.22 | 74.17 | 73.01 | 74.12 | 848,038 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,559 | -0.14(-0.20%) |
May 07, 2014 | 72.96 | 73.46 | 72.12 | 73.39 | 1,434,349 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 71.00 | 72.79 | 2,070,992 | +1.41(+1.98%) |
May 05, 2014 | 69.71 | 71.80 | 69.28 | 71.38 | 1,381,921 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,801 | +0.29(+0.41%) |
May 01, 2014 | 70.10 | 70.46 | 69.41 | 70.06 | 1,072,751 | -0.21(-0.31%) |
Apr 30, 2014 | 69.34 | 70.58 | 69.34 | 70.27 | 1,315,058 | +0.09(+0.13%) |
Apr 29, 2014 | 70.38 | 70.99 | 70.06 | 70.18 | 960,444 | +0.04(+0.06%) |
Apr 28, 2014 | 70.97 | 71.25 | 69.55 | 70.14 | 1,854,664 | -0.70(-0.99%) |
Apr 25, 2014 | 71.52 | 72.93 | 70.60 | 70.83 | 2,566,177 | -0.47(-0.65%) |
Apr 24, 2014 | 72.96 | 73.11 | 71.00 | 71.30 | 1,114,349 | -0.21(-0.29%) |
Apr 23, 2014 | 71.38 | 72.37 | 71.23 | 71.51 | 1,085,006 | +0.18(+0.25%) |
Apr 22, 2014 | 70.55 | 71.68 | 70.39 | 71.33 | 1,030,029 | +0.74(+1.05%) |
Apr 21, 2014 | 70.30 | 70.94 | 70.22 | 70.58 | 537,972 | +0.00(+0.00%) |
Apr 17, 2014 | 69.52 | 70.58 | 70.58 | 70.58 | 1,054,558 | +1.07(+1.55%) |
Apr 16, 2014 | 67.99 | 69.52 | 67.64 | 69.51 | 1,401,631 | +1.92(+2.83%) |
Apr 15, 2014 | 68.12 | 68.80 | 66.87 | 67.59 | 1,859,260 | -0.28(-0.41%) |
Apr 14, 2014 | 67.44 | 68.56 | 67.40 | 67.87 | 2,273,881 | +1.19(+1.79%) |
Apr 11, 2014 | 67.35 | 68.35 | 66.56 | 66.68 | 1,755,516 | -1.89(-2.75%) |
Apr 10, 2014 | 71.31 | 71.52 | 68.57 | 68.57 | 1,202,180 | -2.76(-3.87%) |
Apr 09, 2014 | 70.14 | 71.34 | 69.56 | 71.33 | 1,150,201 | +1.21(+1.72%) |
Apr 08, 2014 | 70.08 | 70.49 | 69.69 | 70.12 | 1,258,205 | +0.32(+0.46%) |
Apr 07, 2014 | 71.19 | 71.49 | 69.29 | 69.80 | 1,348,800 | -1.48(-2.07%) |
Apr 04, 2014 | 72.07 | 72.97 | 71.20 | 71.27 | 1,193,513 | -0.51(-0.71%) |
Apr 03, 2014 | 72.11 | 72.62 | 71.54 | 71.78 | 801,715 | -0.08(-0.11%) |
Apr 02, 2014 | 73.08 | 74.57 | 71.57 | 71.86 | 1,002,743 | -0.47(-0.64%) |
Apr 01, 2014 | 71.29 | 72.38 | 71.09 | 72.33 | 949,511 | +1.32(+1.87%) |
Mar 31, 2014 | 70.07 | 71.14 | 70.02 | 71.00 | 960,154 | +1.57(+2.26%) |
Mar 28, 2014 | 69.92 | 70.29 | 69.03 | 69.44 | 991,862 | -0.17(-0.24%) |
Mar 27, 2014 | 69.98 | 70.44 | 69.27 | 69.61 | 1,415,479 | -0.82(-1.17%) |
Mar 26, 2014 | 71.83 | 72.20 | 70.42 | 70.43 | 861,848 | -0.95(-1.33%) |
Mar 25, 2014 | 72.20 | 72.34 | 71.19 | 71.38 | 780,089 | -0.49(-0.68%) |
Mar 24, 2014 | 72.89 | 73.15 | 71.71 | 71.87 | 1,342,161 | -0.72(-0.99%) |
Mar 21, 2014 | 72.86 | 74.08 | 72.58 | 72.59 | 1,694,985 | +0.14(+0.20%) |
Mar 20, 2014 | 72.46 | 72.94 | 70.93 | 72.45 | 1,240,794 | -0.67(-0.92%) |
Mar 19, 2014 | 71.64 | 73.93 | 71.64 | 73.12 | 1,355,686 | -0.24(-0.33%) |
Mar 18, 2014 | 73.10 | 73.90 | 72.67 | 73.36 | 1,046,264 | +0.24(+0.33%) |
Mar 17, 2014 | 72.98 | 73.89 | 72.83 | 73.12 | 1,229,850 | +0.89(+1.23%) |
Mar 14, 2014 | 71.00 | 72.42 | 70.73 | 72.23 | 1,766,962 | +1.10(+1.55%) |
Mar 13, 2014 | 74.73 | 74.82 | 70.88 | 71.13 | 2,598,732 | -3.69(-4.93%) |
Mar 12, 2014 | 74.14 | 74.85 | 73.39 | 74.82 | 1,405,890 | +0.36(+0.48%) |
Mar 11, 2014 | 74.50 | 74.75 | 74.04 | 74.46 | 1,019,347 | +0.13(+0.18%) |
Mar 10, 2014 | 73.95 | 74.39 | 73.50 | 74.33 | 657,831 | +0.22(+0.30%) |
Mar 07, 2014 | 74.17 | 74.53 | 73.39 | 74.10 | 1,143,954 | -0.06(-0.08%) |
Mar 06, 2014 | 73.51 | 74.25 | 73.46 | 74.16 | 938,910 | +0.75(+1.02%) |
Mar 05, 2014 | 72.48 | 73.74 | 72.11 | 73.41 | 1,525,498 | +0.78(+1.07%) |
Mar 04, 2014 | 71.02 | 72.72 | 71.00 | 72.63 | 1,698,058 | +2.22(+3.15%) |
Mar 03, 2014 | 69.82 | 70.87 | 69.53 | 70.41 | 1,488,525 | -0.30(-0.43%) |
Feb 28, 2014 | 70.54 | 70.96 | 70.29 | 70.72 | 1,596,931 | +0.10(+0.14%) |
Feb 27, 2014 | 70.60 | 70.88 | 70.22 | 70.62 | 1,231,090 | -0.01(-0.01%) |
Feb 26, 2014 | 70.36 | 70.87 | 70.10 | 70.63 | 1,494,197 | +0.49(+0.70%) |
Feb 25, 2014 | 70.71 | 71.29 | 70.01 | 70.14 | 1,130,631 | -0.37(-0.52%) |
Feb 24, 2014 | 70.76 | 70.99 | 70.18 | 70.50 | 1,694,663 | -0.04(-0.05%) |
Feb 21, 2014 | 70.48 | 71.07 | 70.45 | 70.54 | 1,240,444 | -0.12(-0.16%) |
Feb 20, 2014 | 71.01 | 71.17 | 70.28 | 70.66 | 1,458,972 | -0.25(-0.35%) |
Feb 19, 2014 | 70.87 | 71.67 | 70.68 | 70.91 | 1,117,345 | -0.19(-0.26%) |
Feb 18, 2014 | 71.24 | 71.41 | 70.74 | 71.09 | 1,179,118 | +0.15(+0.21%) |
Feb 14, 2014 | 70.75 | 70.94 | 70.94 | 70.94 | 1,068,485 | +0.07(+0.10%) |
Feb 13, 2014 | 70.37 | 71.07 | 70.37 | 70.87 | 1,068,151 | -0.12(-0.16%) |
Feb 12, 2014 | 70.82 | 71.23 | 70.69 | 70.99 | 1,160,204 | +0.07(+0.10%) |
Feb 11, 2014 | 70.53 | 71.11 | 69.98 | 70.91 | 1,273,186 | +0.14(+0.20%) |
Feb 10, 2014 | 71.51 | 71.51 | 70.55 | 70.77 | 1,097,655 | -0.61(-0.85%) |
Feb 07, 2014 | 75.08 | 76.45 | 71.12 | 71.38 | 4,407,475 | +2.90(+4.23%) |
Feb 06, 2014 | 66.63 | 69.20 | 66.56 | 68.48 | 1,388,325 | +1.98(+2.98%) |
Feb 05, 2014 | 66.69 | 66.99 | 65.95 | 66.50 | 941,138 | -0.29(-0.43%) |
Feb 04, 2014 | 65.15 | 66.90 | 64.73 | 66.78 | 1,403,787 | +1.98(+3.06%) |
Feb 03, 2014 | 66.43 | 66.78 | 64.77 | 64.80 | 1,452,888 | -1.72(-2.59%) |
Jan 31, 2014 | 65.75 | 67.08 | 65.38 | 66.53 | 842,420 | -0.53(-0.78%) |
Jan 30, 2014 | 65.88 | 67.24 | 65.88 | 67.05 | 719,023 | +1.68(+2.57%) |
Jan 29, 2014 | 65.84 | 66.62 | 65.05 | 65.38 | 945,833 | -1.26(-1.89%) |
Jan 28, 2014 | 65.70 | 67.07 | 65.70 | 66.63 | 868,659 | +0.92(+1.40%) |
Jan 27, 2014 | 65.08 | 66.15 | 64.80 | 65.71 | 1,012,633 | +0.62(+0.96%) |
Jan 24, 2014 | 66.24 | 67.35 | 65.09 | 65.09 | 1,240,129 | -2.23(-3.31%) |
Jan 23, 2014 | 67.76 | 67.95 | 67.25 | 67.32 | 826,101 | -1.00(-1.46%) |
Jan 22, 2014 | 68.11 | 68.66 | 67.80 | 68.32 | 698,012 | +0.33(+0.49%) |
Jan 21, 2014 | 68.22 | 68.68 | 67.57 | 67.99 | 610,345 | +0.42(+0.62%) |
Jan 17, 2014 | 67.36 | 67.57 | 67.57 | 67.57 | 896,514 | -0.31(-0.46%) |
Jan 16, 2014 | 68.15 | 68.42 | 67.32 | 67.88 | 733,702 | -0.32(-0.47%) |
Jan 15, 2014 | 67.82 | 68.45 | 67.70 | 68.20 | 981,548 | +0.38(+0.57%) |
Jan 14, 2014 | 67.35 | 68.23 | 67.15 | 67.82 | 995,515 | +0.85(+1.27%) |
Jan 13, 2014 | 68.36 | 68.56 | 66.77 | 66.97 | 758,587 | -1.49(-2.18%) |
Jan 10, 2014 | 68.36 | 69.02 | 68.23 | 68.46 | 1,032,227 | +0.17(+0.25%) |
Jan 09, 2014 | 68.20 | 68.33 | 67.33 | 68.29 | 1,073,542 | +0.25(+0.37%) |
Jan 08, 2014 | 69.49 | 69.61 | 67.54 | 68.04 | 2,104,357 | -1.44(-2.07%) |
Jan 07, 2014 | 69.47 | 69.76 | 69.12 | 69.48 | 907,171 | +0.05(+0.08%) |
Jan 06, 2014 | 69.68 | 70.24 | 69.07 | 69.43 | 921,217 | +0.00(+0.00%) |
Jan 03, 2014 | 68.88 | 69.64 | 68.48 | 69.43 | 1,015,088 | +0.45(+0.66%) |
Jan 02, 2014 | 69.45 | 69.54 | 68.17 | 68.97 | 1,064,907 | -1.03(-1.47%) |
Dec 31, 2013 | 69.82 | 70.00 | 70.00 | 70.00 | 700,440 | +0.19(+0.27%) |
Dec 30, 2013 | 69.06 | 69.99 | 68.83 | 69.81 | 735,217 | +0.73(+1.06%) |
Dec 27, 2013 | 69.37 | 69.50 | 68.96 | 69.08 | 381,324 | -0.21(-0.31%) |
Dec 26, 2013 | 69.05 | 69.41 | 68.43 | 69.29 | 360,924 | +0.23(+0.34%) |
Dec 24, 2013 | 68.79 | 69.19 | 68.49 | 69.06 | 248,448 | +0.16(+0.23%) |
Dec 23, 2013 | 69.13 | 69.24 | 68.32 | 68.90 | 820,930 | -0.05(-0.08%) |
Dec 20, 2013 | 66.72 | 69.01 | 66.54 | 68.95 | 2,762,111 | +2.77(+4.18%) |
Dec 19, 2013 | 66.67 | 67.06 | 66.04 | 66.19 | 806,066 | -0.82(-1.22%) |
Dec 18, 2013 | 66.07 | 67.06 | 65.12 | 67.01 | 1,293,678 | +1.33(+2.02%) |
Dec 17, 2013 | 66.33 | 66.34 | 65.64 | 65.68 | 911,120 | -0.26(-0.39%) |
Dec 16, 2013 | 65.31 | 66.35 | 64.75 | 65.94 | 1,226,513 | +1.86(+2.91%) |
Dec 13, 2013 | 64.49 | 64.99 | 64.05 | 64.07 | 815,999 | +0.11(+0.17%) |
Dec 12, 2013 | 64.46 | 65.05 | 63.90 | 63.97 | 908,672 | -0.51(-0.79%) |
Dec 11, 2013 | 65.41 | 65.51 | 64.37 | 64.47 | 807,011 | -0.72(-1.11%) |
Dec 10, 2013 | 65.31 | 65.87 | 65.04 | 65.20 | 664,218 | -0.29(-0.45%) |
Dec 09, 2013 | 66.02 | 66.28 | 65.18 | 65.49 | 798,183 | -0.45(-0.68%) |
Dec 06, 2013 | 65.49 | 66.02 | 64.72 | 65.94 | 597,427 | +1.36(+2.11%) |
Dec 05, 2013 | 64.85 | 65.53 | 64.49 | 64.57 | 1,173,019 | -0.74(-1.13%) |
Dec 04, 2013 | 65.40 | 65.89 | 64.19 | 65.31 | 896,991 | -0.51(-0.77%) |
Dec 03, 2013 | 66.29 | 66.90 | 65.46 | 65.82 | 687,470 | -0.84(-1.26%) |
Dec 02, 2013 | 66.37 | 67.35 | 66.22 | 66.66 | 619,301 | +0.09(+0.13%) |
Nov 29, 2013 | 66.37 | 67.18 | 65.98 | 66.57 | 651,318 | +0.36(+0.54%) |
Nov 27, 2013 | 66.30 | 66.81 | 65.89 | 66.21 | 516,448 | -0.01(-0.01%) |
Nov 26, 2013 | 66.47 | 67.03 | 65.56 | 66.22 | 822,547 | -0.22(-0.34%) |
Nov 25, 2013 | 67.37 | 67.69 | 66.20 | 66.45 | 836,718 | -0.88(-1.31%) |
Nov 22, 2013 | 66.38 | 67.36 | 66.26 | 67.33 | 1,368,622 | +1.04(+1.57%) |
Nov 21, 2013 | 66.22 | 66.85 | 66.13 | 66.29 | 1,077,122 | +0.04(+0.07%) |
Nov 20, 2013 | 66.62 | 66.89 | 65.89 | 66.24 | 582,666 | -0.25(-0.38%) |
Nov 19, 2013 | 66.20 | 67.01 | 66.06 | 66.49 | 1,204,383 | +0.28(+0.42%) |
Nov 18, 2013 | 66.84 | 67.19 | 66.05 | 66.21 | 899,793 | -0.51(-0.76%) |
Nov 15, 2013 | 66.04 | 66.74 | 65.82 | 66.72 | 989,542 | +0.99(+1.50%) |
Nov 14, 2013 | 62.21 | 65.83 | 62.21 | 65.74 | 562,741 | +0.54(+0.83%) |
Nov 13, 2013 | 64.48 | 65.26 | 64.10 | 65.19 | 791,346 | +0.44(+0.69%) |
Nov 12, 2013 | 65.12 | 65.12 | 64.22 | 64.75 | 955,480 | -0.55(-0.84%) |
Nov 11, 2013 | 64.90 | 65.55 | 64.72 | 65.30 | 714,500 | +0.34(+0.52%) |
Nov 08, 2013 | 63.34 | 65.00 | 63.33 | 64.96 | 885,804 | +1.50(+2.37%) |
Nov 07, 2013 | 64.27 | 64.70 | 63.28 | 63.46 | 952,195 | -0.80(-1.25%) |
Nov 06, 2013 | 64.46 | 64.78 | 64.01 | 64.26 | 605,396 | +0.15(+0.24%) |
Nov 05, 2013 | 64.20 | 64.63 | 63.74 | 64.11 | 839,689 | -0.28(-0.43%) |
Nov 04, 2013 | 63.60 | 64.51 | 63.44 | 64.38 | 801,630 | +1.09(+1.73%) |