Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.94 | 81.00 | 80.51 | 80.69 | 2,935,319 | +0.64(+0.80%) |
Oct 30, 2014 | 79.32 | 80.47 | 79.30 | 80.05 | 3,392,965 | +0.46(+0.58%) |
Oct 29, 2014 | 80.02 | 80.18 | 79.29 | 79.58 | 2,560,954 | -0.25(-0.31%) |
Oct 28, 2014 | 79.48 | 79.89 | 79.31 | 79.83 | 3,437,893 | +0.69(+0.87%) |
Oct 27, 2014 | 78.36 | 79.27 | 78.23 | 79.14 | 3,223,781 | +0.91(+1.17%) |
Oct 24, 2014 | 77.32 | 78.29 | 77.21 | 78.23 | 2,940,016 | +0.77(+0.99%) |
Oct 23, 2014 | 77.15 | 77.83 | 76.99 | 77.46 | 4,631,457 | +0.95(+1.25%) |
Oct 22, 2014 | 75.83 | 77.08 | 75.82 | 76.51 | 4,699,916 | +1.07(+1.42%) |
Oct 21, 2014 | 75.21 | 75.67 | 74.15 | 75.43 | 4,375,985 | +0.83(+1.12%) |
Oct 20, 2014 | 74.75 | 74.86 | 74.32 | 74.60 | 3,178,972 | -0.03(-0.04%) |
Oct 17, 2014 | 73.74 | 74.76 | 73.55 | 74.63 | 3,683,216 | +1.14(+1.56%) |
Oct 16, 2014 | 72.85 | 73.88 | 72.85 | 73.49 | 3,422,421 | -0.14(-0.20%) |
Oct 15, 2014 | 74.28 | 74.51 | 72.70 | 73.63 | 4,342,028 | -1.35(-1.80%) |
Oct 14, 2014 | 74.97 | 75.55 | 74.82 | 74.99 | 4,415,223 | +0.13(+0.17%) |
Oct 13, 2014 | 75.10 | 75.93 | 74.81 | 74.86 | 3,220,208 | -0.42(-0.55%) |
Oct 10, 2014 | 75.46 | 75.95 | 75.13 | 75.27 | 3,591,760 | +0.12(+0.16%) |
Oct 09, 2014 | 75.62 | 76.40 | 75.07 | 75.15 | 3,177,386 | -0.45(-0.59%) |
Oct 08, 2014 | 75.17 | 75.70 | 74.94 | 75.60 | 3,913,153 | +0.63(+0.84%) |
Oct 07, 2014 | 75.32 | 75.79 | 74.97 | 74.97 | 3,193,336 | -0.83(-1.10%) |
Oct 06, 2014 | 76.07 | 76.44 | 75.55 | 75.80 | 2,153,741 | +0.19(+0.25%) |
Oct 03, 2014 | 74.95 | 75.77 | 74.86 | 75.61 | 4,030,665 | +1.11(+1.49%) |
Oct 02, 2014 | 74.46 | 74.87 | 74.27 | 74.50 | 2,851,480 | -0.02(-0.03%) |
Oct 01, 2014 | 75.34 | 75.35 | 74.43 | 74.52 | 2,902,632 | -0.67(-0.89%) |
Sep 30, 2014 | 75.06 | 75.56 | 74.81 | 75.19 | 2,251,904 | +0.14(+0.18%) |
Sep 29, 2014 | 75.16 | 75.30 | 74.75 | 75.06 | 2,495,297 | -0.50(-0.67%) |
Sep 26, 2014 | 75.07 | 75.79 | 74.73 | 75.56 | 1,494,039 | +0.56(+0.75%) |
Sep 25, 2014 | 75.75 | 75.87 | 74.95 | 75.00 | 2,497,271 | -0.87(-1.15%) |
Sep 24, 2014 | 74.83 | 76.05 | 74.80 | 75.87 | 2,081,206 | +0.99(+1.33%) |
Sep 23, 2014 | 75.66 | 75.68 | 74.88 | 74.88 | 1,771,499 | -0.84(-1.11%) |
Sep 22, 2014 | 75.69 | 76.16 | 75.62 | 75.72 | 1,828,713 | -0.01(-0.01%) |
Sep 19, 2014 | 76.31 | 76.35 | 75.73 | 75.73 | 5,466,185 | -0.14(-0.18%) |
Sep 18, 2014 | 75.19 | 75.95 | 74.99 | 75.87 | 2,023,884 | +0.90(+1.21%) |
Sep 17, 2014 | 74.89 | 75.23 | 74.79 | 74.96 | 2,535,517 | +0.01(+0.01%) |
Sep 16, 2014 | 74.61 | 75.29 | 74.57 | 74.95 | 1,459,112 | +0.07(+0.10%) |
Sep 15, 2014 | 74.11 | 75.05 | 73.92 | 74.88 | 2,126,293 | +0.90(+1.22%) |
Sep 12, 2014 | 74.26 | 74.44 | 73.90 | 73.98 | 1,922,866 | -0.40(-0.54%) |
Sep 11, 2014 | 74.32 | 74.47 | 74.08 | 74.38 | 1,686,155 | -0.20(-0.27%) |
Sep 10, 2014 | 74.47 | 74.87 | 74.34 | 74.58 | 1,819,576 | +0.26(+0.34%) |
Sep 09, 2014 | 74.76 | 74.81 | 74.11 | 74.32 | 2,548,237 | -0.34(-0.45%) |
Sep 08, 2014 | 75.03 | 75.26 | 74.52 | 74.66 | 1,760,128 | -0.31(-0.42%) |
Sep 05, 2014 | 74.99 | 75.14 | 74.39 | 74.97 | 2,084,371 | -0.04(-0.05%) |
Sep 04, 2014 | 75.30 | 75.59 | 74.87 | 75.01 | 1,874,122 | -0.17(-0.22%) |
Sep 03, 2014 | 75.63 | 75.83 | 75.10 | 75.18 | 1,980,104 | -0.04(-0.05%) |
Sep 02, 2014 | 75.54 | 75.81 | 75.08 | 75.22 | 3,098,619 | -0.15(-0.20%) |
Aug 29, 2014 | 75.18 | 75.37 | 75.37 | 75.37 | 1,729,125 | +0.29(+0.39%) |
Aug 28, 2014 | 75.09 | 75.31 | 74.95 | 75.07 | 1,534,822 | -0.33(-0.44%) |
Aug 27, 2014 | 74.92 | 75.42 | 74.86 | 75.41 | 1,536,876 | +0.45(+0.59%) |
Aug 26, 2014 | 75.22 | 75.33 | 74.89 | 74.96 | 1,323,567 | -0.07(-0.10%) |
Aug 25, 2014 | 74.87 | 75.22 | 74.70 | 75.03 | 1,678,230 | +0.43(+0.58%) |
Aug 22, 2014 | 74.71 | 74.91 | 74.41 | 74.60 | 1,761,043 | -0.15(-0.20%) |
Aug 21, 2014 | 74.02 | 74.95 | 73.93 | 74.76 | 1,694,117 | +0.66(+0.89%) |
Aug 20, 2014 | 73.70 | 74.13 | 73.47 | 74.09 | 1,285,568 | +0.16(+0.22%) |
Aug 19, 2014 | 73.90 | 74.05 | 73.78 | 73.94 | 1,222,754 | -0.06(-0.09%) |
Aug 18, 2014 | 73.55 | 74.05 | 73.51 | 74.00 | 1,500,288 | +0.68(+0.93%) |
Aug 15, 2014 | 73.48 | 73.95 | 72.83 | 73.31 | 1,687,647 | -0.07(-0.10%) |
Aug 14, 2014 | 72.71 | 73.41 | 72.69 | 73.39 | 1,352,566 | +0.76(+1.04%) |
Aug 13, 2014 | 72.80 | 72.88 | 72.41 | 72.63 | 1,766,310 | +0.14(+0.20%) |
Aug 12, 2014 | 72.10 | 72.59 | 71.96 | 72.49 | 1,621,213 | +0.34(+0.47%) |
Aug 11, 2014 | 72.09 | 72.38 | 72.03 | 72.15 | 2,005,233 | +0.14(+0.20%) |
Aug 08, 2014 | 71.49 | 72.12 | 71.33 | 72.00 | 2,266,891 | +0.46(+0.65%) |
Aug 07, 2014 | 71.49 | 71.83 | 71.35 | 71.54 | 2,358,945 | +0.16(+0.22%) |
Aug 06, 2014 | 70.77 | 71.56 | 70.67 | 71.38 | 1,760,454 | +0.46(+0.65%) |
Aug 05, 2014 | 71.36 | 71.52 | 70.68 | 70.92 | 2,787,644 | -0.62(-0.87%) |
Aug 04, 2014 | 71.36 | 71.63 | 70.91 | 71.54 | 2,700,584 | +0.23(+0.32%) |
Aug 01, 2014 | 71.20 | 71.64 | 70.88 | 71.31 | 2,807,465 | +0.04(+0.06%) |
Jul 31, 2014 | 72.22 | 72.58 | 71.26 | 71.27 | 3,325,112 | -1.10(-1.52%) |
Jul 30, 2014 | 72.59 | 72.89 | 72.27 | 72.37 | 2,600,673 | -0.14(-0.20%) |
Jul 29, 2014 | 73.28 | 73.59 | 72.54 | 72.51 | 2,846,413 | -0.60(-0.83%) |
Jul 28, 2014 | 72.97 | 73.29 | 72.43 | 73.12 | 3,129,109 | -0.18(-0.24%) |
Jul 25, 2014 | 73.94 | 73.98 | 73.04 | 73.29 | 2,397,367 | -0.62(-0.84%) |
Jul 24, 2014 | 73.28 | 74.08 | 73.14 | 73.91 | 3,028,943 | +0.88(+1.20%) |
Jul 23, 2014 | 72.83 | 73.13 | 72.64 | 73.04 | 3,432,533 | +0.12(+0.16%) |
Jul 22, 2014 | 71.91 | 73.29 | 71.91 | 72.92 | 7,945,185 | -2.89(-3.81%) |
Jul 21, 2014 | 75.91 | 76.06 | 75.34 | 75.81 | 2,197,640 | -0.06(-0.08%) |
Jul 18, 2014 | 75.54 | 75.95 | 75.40 | 75.87 | 2,183,305 | +0.51(+0.68%) |
Jul 17, 2014 | 75.86 | 76.19 | 75.31 | 75.36 | 1,511,603 | -0.73(-0.96%) |
Jul 16, 2014 | 76.34 | 76.40 | 75.97 | 76.09 | 1,806,524 | -0.26(-0.34%) |
Jul 15, 2014 | 76.02 | 76.42 | 75.97 | 76.35 | 1,980,147 | +0.31(+0.41%) |
Jul 14, 2014 | 75.74 | 76.26 | 75.74 | 76.04 | 1,780,259 | +0.70(+0.93%) |
Jul 11, 2014 | 75.10 | 75.39 | 74.89 | 75.34 | 1,403,632 | +0.30(+0.40%) |
Jul 10, 2014 | 74.59 | 75.11 | 74.45 | 75.04 | 2,081,093 | -0.32(-0.42%) |
Jul 09, 2014 | 75.26 | 75.42 | 74.99 | 75.36 | 1,900,553 | +0.45(+0.59%) |
Jul 08, 2014 | 75.14 | 75.26 | 74.68 | 74.91 | 3,072,146 | -0.33(-0.43%) |
Jul 07, 2014 | 75.20 | 75.42 | 75.08 | 75.24 | 1,657,634 | -0.23(-0.31%) |
Jul 03, 2014 | 75.31 | 75.47 | 75.47 | 75.47 | 1,041,621 | +0.18(+0.23%) |
Jul 02, 2014 | 75.53 | 75.80 | 75.15 | 75.30 | 1,400,504 | -0.47(-0.62%) |
Jul 01, 2014 | 75.50 | 76.24 | 75.39 | 75.77 | 2,044,789 | +0.91(+1.21%) |
Jun 30, 2014 | 74.87 | 75.11 | 74.52 | 74.86 | 2,706,652 | +0.12(+0.16%) |
Jun 27, 2014 | 75.22 | 75.52 | 74.48 | 74.74 | 5,207,062 | -0.39(-0.52%) |
Jun 26, 2014 | 75.50 | 75.57 | 74.49 | 75.13 | 1,527,386 | -0.36(-0.47%) |
Jun 25, 2014 | 75.31 | 75.63 | 75.08 | 75.49 | 1,631,229 | +0.15(+0.20%) |
Jun 24, 2014 | 75.45 | 75.91 | 75.22 | 75.34 | 2,061,075 | -0.22(-0.29%) |
Jun 23, 2014 | 75.27 | 75.79 | 75.27 | 75.56 | 2,425,709 | +0.29(+0.38%) |
Jun 20, 2014 | 76.25 | 76.54 | 75.25 | 75.27 | 6,026,409 | -0.80(-1.06%) |
Jun 19, 2014 | 76.04 | 76.12 | 75.61 | 76.08 | 2,658,965 | +0.16(+0.21%) |
Jun 18, 2014 | 75.75 | 76.05 | 75.53 | 75.92 | 3,210,089 | +0.14(+0.19%) |
Jun 17, 2014 | 75.54 | 76.15 | 75.26 | 75.77 | 2,734,070 | -0.19(-0.25%) |
Jun 16, 2014 | 75.77 | 76.20 | 75.76 | 75.97 | 1,640,937 | +0.04(+0.05%) |
Jun 13, 2014 | 75.56 | 75.98 | 75.46 | 75.93 | 1,817,677 | +0.33(+0.43%) |
Jun 12, 2014 | 75.58 | 75.75 | 75.26 | 75.60 | 2,312,810 | +0.08(+0.11%) |
Jun 11, 2014 | 75.45 | 75.68 | 75.28 | 75.52 | 1,954,759 | -0.16(-0.21%) |
Jun 10, 2014 | 75.35 | 75.73 | 75.32 | 75.68 | 2,172,697 | +0.59(+0.78%) |
Jun 06, 2014 | 75.23 | 75.58 | 75.03 | 75.09 | 2,711,225 | -0.05(-0.06%) |
Jun 05, 2014 | 75.07 | 75.16 | 74.56 | 75.14 | 2,344,318 | +0.24(+0.32%) |
Jun 04, 2014 | 73.89 | 74.96 | 73.68 | 74.90 | 2,588,968 | +1.00(+1.35%) |
Jun 03, 2014 | 73.64 | 73.93 | 73.48 | 73.90 | 2,537,344 | -0.24(-0.32%) |
Jun 02, 2014 | 74.13 | 74.38 | 74.09 | 74.14 | 1,838,794 | +0.21(+0.28%) |
May 30, 2014 | 74.37 | 74.46 | 73.87 | 73.93 | 2,877,467 | -0.51(-0.69%) |
May 29, 2014 | 73.90 | 74.62 | 73.90 | 74.45 | 2,177,760 | +0.51(+0.68%) |
May 28, 2014 | 73.92 | 74.22 | 73.79 | 73.94 | 2,588,863 | -0.02(-0.03%) |
May 27, 2014 | 73.70 | 74.09 | 73.56 | 73.97 | 2,010,662 | +0.50(+0.68%) |
May 23, 2014 | 73.59 | 73.47 | 73.47 | 73.47 | 1,834,246 | -0.09(-0.13%) |
May 22, 2014 | 73.42 | 73.66 | 73.26 | 73.56 | 1,099,696 | +0.09(+0.13%) |
May 21, 2014 | 73.60 | 73.85 | 73.24 | 73.47 | 2,151,160 | +0.15(+0.20%) |
May 20, 2014 | 73.17 | 73.56 | 73.04 | 73.32 | 1,759,118 | -0.08(-0.11%) |
May 19, 2014 | 73.17 | 73.49 | 72.95 | 73.40 | 1,633,252 | +0.15(+0.21%) |
May 16, 2014 | 73.15 | 73.28 | 72.49 | 73.25 | 2,946,242 | +0.17(+0.23%) |
May 15, 2014 | 73.14 | 73.30 | 72.72 | 73.08 | 2,852,959 | -0.22(-0.30%) |
May 14, 2014 | 73.59 | 73.61 | 73.14 | 73.30 | 1,680,817 | -0.21(-0.28%) |
May 13, 2014 | 73.08 | 73.63 | 72.96 | 73.51 | 2,839,879 | +0.69(+0.95%) |
May 12, 2014 | 72.88 | 73.52 | 72.81 | 72.82 | 2,619,303 | +0.59(+0.81%) |
May 09, 2014 | 72.05 | 72.28 | 71.79 | 72.23 | 2,073,373 | +0.05(+0.07%) |
May 08, 2014 | 71.98 | 72.41 | 71.93 | 72.19 | 2,244,072 | +0.13(+0.19%) |
May 07, 2014 | 71.47 | 72.40 | 71.47 | 72.05 | 4,144,805 | +0.94(+1.32%) |
May 06, 2014 | 71.46 | 71.70 | 71.05 | 71.11 | 2,864,700 | -0.61(-0.85%) |
May 05, 2014 | 71.85 | 71.93 | 71.15 | 71.72 | 2,415,904 | -0.28(-0.38%) |
May 02, 2014 | 71.99 | 72.53 | 71.87 | 72.00 | 2,654,375 | +0.13(+0.19%) |
May 01, 2014 | 71.71 | 71.93 | 71.40 | 71.86 | 3,479,946 | +0.20(+0.28%) |
Apr 30, 2014 | 71.76 | 71.81 | 71.22 | 71.66 | 3,468,930 | -0.25(-0.35%) |
Apr 29, 2014 | 71.21 | 71.95 | 71.12 | 71.92 | 4,612,558 | +1.00(+1.41%) |
Apr 28, 2014 | 70.30 | 71.43 | 70.25 | 70.92 | 5,165,483 | +1.05(+1.51%) |
Apr 25, 2014 | 70.18 | 70.18 | 69.61 | 69.87 | 2,851,756 | -0.22(-0.32%) |
Apr 24, 2014 | 69.86 | 70.41 | 69.86 | 70.09 | 2,830,701 | +0.36(+0.52%) |
Apr 23, 2014 | 68.75 | 70.07 | 68.62 | 69.73 | 3,679,234 | +0.98(+1.43%) |
Apr 22, 2014 | 68.63 | 69.35 | 68.05 | 68.74 | 4,007,411 | +0.39(+0.57%) |
Apr 21, 2014 | 68.60 | 68.71 | 68.09 | 68.36 | 2,944,986 | -0.22(-0.32%) |
Apr 17, 2014 | 68.95 | 68.58 | 68.58 | 68.58 | 2,387,098 | -0.08(-0.12%) |
Apr 16, 2014 | 68.45 | 68.78 | 68.14 | 68.66 | 2,308,843 | +0.70(+1.04%) |
Apr 15, 2014 | 67.17 | 68.01 | 67.17 | 67.95 | 2,735,058 | +0.31(+0.46%) |
Apr 14, 2014 | 67.88 | 68.00 | 67.12 | 67.64 | 3,985,220 | +0.16(+0.23%) |
Apr 11, 2014 | 67.18 | 67.74 | 67.14 | 67.49 | 2,612,574 | +0.25(+0.36%) |
Apr 10, 2014 | 67.80 | 68.29 | 67.19 | 67.24 | 2,672,303 | -0.66(-0.97%) |
Apr 09, 2014 | 67.11 | 67.91 | 66.99 | 67.90 | 2,652,645 | +0.86(+1.29%) |
Apr 08, 2014 | 67.09 | 67.18 | 66.81 | 67.04 | 2,212,901 | -0.21(-0.32%) |
Apr 07, 2014 | 67.40 | 67.68 | 67.19 | 67.25 | 2,971,512 | -0.16(-0.23%) |
Apr 04, 2014 | 67.57 | 68.09 | 67.36 | 67.41 | 2,948,987 | +0.17(+0.26%) |
Apr 03, 2014 | 67.11 | 67.34 | 66.81 | 67.23 | 2,407,376 | +0.26(+0.39%) |
Apr 02, 2014 | 66.75 | 67.46 | 66.63 | 66.97 | 2,524,584 | +0.21(+0.31%) |
Apr 01, 2014 | 67.38 | 67.44 | 66.58 | 66.77 | 2,746,262 | -0.56(-0.83%) |
Mar 31, 2014 | 66.96 | 67.35 | 66.87 | 67.33 | 2,662,610 | +0.88(+1.32%) |
Mar 28, 2014 | 66.35 | 66.59 | 66.02 | 66.45 | 3,062,954 | +0.40(+0.60%) |
Mar 27, 2014 | 65.88 | 66.32 | 65.84 | 66.05 | 4,504,471 | +0.05(+0.07%) |
Mar 26, 2014 | 66.80 | 66.85 | 66.00 | 66.01 | 2,663,909 | -0.47(-0.71%) |
Mar 25, 2014 | 66.71 | 66.99 | 66.43 | 66.48 | 2,555,549 | +0.13(+0.20%) |
Mar 24, 2014 | 66.36 | 66.66 | 66.17 | 66.35 | 3,523,282 | +0.06(+0.10%) |
Mar 21, 2014 | 66.30 | 66.51 | 65.92 | 66.28 | 8,213,478 | +0.44(+0.66%) |
Mar 20, 2014 | 65.59 | 66.07 | 65.28 | 65.85 | 3,475,777 | +0.02(+0.04%) |
Mar 19, 2014 | 66.45 | 66.65 | 65.52 | 65.83 | 3,193,336 | -0.59(-0.89%) |
Mar 18, 2014 | 66.21 | 66.65 | 65.95 | 66.42 | 2,701,379 | +0.32(+0.49%) |
Mar 17, 2014 | 65.83 | 66.28 | 65.51 | 66.09 | 3,486,750 | +0.70(+1.06%) |
Mar 14, 2014 | 65.34 | 65.54 | 65.13 | 65.40 | 2,621,955 | +0.06(+0.08%) |
Mar 13, 2014 | 66.21 | 66.35 | 65.28 | 65.34 | 2,680,840 | -0.66(-1.01%) |
Mar 12, 2014 | 65.79 | 66.24 | 65.67 | 66.01 | 2,222,641 | -0.12(-0.18%) |
Mar 11, 2014 | 66.57 | 66.60 | 65.94 | 66.13 | 2,349,730 | -0.16(-0.24%) |
Mar 10, 2014 | 66.22 | 66.37 | 65.94 | 66.28 | 2,470,283 | -0.12(-0.18%) |
Mar 07, 2014 | 67.04 | 67.14 | 66.23 | 66.40 | 3,455,290 | -0.37(-0.56%) |
Mar 06, 2014 | 66.41 | 66.88 | 66.26 | 66.77 | 2,429,491 | +0.42(+0.63%) |
Mar 05, 2014 | 66.10 | 66.38 | 65.77 | 66.36 | 3,272,133 | +0.20(+0.31%) |
Mar 04, 2014 | 66.19 | 66.45 | 65.92 | 66.15 | 2,371,238 | +0.73(+1.12%) |
Mar 03, 2014 | 65.63 | 65.92 | 64.96 | 65.42 | 2,197,887 | -0.52(-0.79%) |
Feb 28, 2014 | 65.84 | 66.22 | 65.66 | 65.94 | 2,907,875 | -0.01(-0.01%) |
Feb 27, 2014 | 65.50 | 65.95 | 65.35 | 65.95 | 2,015,180 | +0.33(+0.50%) |
Feb 26, 2014 | 65.59 | 65.83 | 65.29 | 65.62 | 2,742,659 | +0.07(+0.11%) |
Feb 25, 2014 | 65.52 | 65.62 | 64.92 | 65.55 | 3,409,981 | -0.08(-0.12%) |
Feb 24, 2014 | 66.06 | 66.37 | 65.59 | 65.62 | 2,745,848 | -0.28(-0.42%) |
Feb 21, 2014 | 66.00 | 66.15 | 65.57 | 65.90 | 2,409,831 | -0.02(-0.02%) |
Feb 20, 2014 | 66.21 | 66.36 | 65.57 | 65.92 | 2,646,712 | -0.16(-0.24%) |
Feb 19, 2014 | 66.28 | 66.99 | 66.05 | 66.07 | 3,961,766 | -0.28(-0.43%) |
Feb 18, 2014 | 66.13 | 66.69 | 66.12 | 66.36 | 3,218,733 | +0.28(+0.42%) |
Feb 14, 2014 | 64.92 | 66.08 | 66.08 | 66.08 | 2,607,564 | +0.90(+1.38%) |
Feb 13, 2014 | 64.39 | 65.20 | 64.15 | 65.18 | 3,370,353 | +0.49(+0.75%) |
Feb 12, 2014 | 65.09 | 65.36 | 64.40 | 64.70 | 4,746,316 | -0.75(-1.14%) |
Feb 11, 2014 | 64.81 | 65.74 | 64.66 | 65.44 | 3,948,159 | +0.68(+1.04%) |
Feb 10, 2014 | 63.96 | 64.84 | 63.43 | 64.77 | 5,473,732 | +1.16(+1.82%) |
Feb 07, 2014 | 63.85 | 63.85 | 63.10 | 63.61 | 3,232,931 | +0.15(+0.24%) |
Feb 06, 2014 | 63.43 | 63.49 | 62.88 | 63.46 | 3,250,416 | +0.20(+0.31%) |
Feb 05, 2014 | 62.97 | 63.65 | 62.93 | 63.26 | 2,977,218 | +0.07(+0.11%) |
Feb 04, 2014 | 63.37 | 63.41 | 62.83 | 63.19 | 3,342,151 | +0.07(+0.11%) |
Feb 03, 2014 | 63.86 | 63.93 | 62.96 | 63.12 | 5,233,700 | -0.80(-1.25%) |
Jan 31, 2014 | 64.01 | 64.48 | 63.61 | 63.93 | 6,593,996 | -0.85(-1.31%) |
Jan 30, 2014 | 64.98 | 65.06 | 64.62 | 64.77 | 3,502,197 | +0.12(+0.18%) |
Jan 29, 2014 | 64.74 | 65.12 | 64.50 | 64.66 | 4,023,776 | -0.70(-1.07%) |
Jan 28, 2014 | 65.08 | 65.73 | 64.96 | 65.36 | 4,016,269 | +0.64(+0.98%) |
Jan 27, 2014 | 63.90 | 65.40 | 63.88 | 64.72 | 5,504,603 | +0.53(+0.83%) |
Jan 24, 2014 | 64.88 | 65.30 | 64.18 | 64.18 | 4,838,095 | -1.15(-1.76%) |
Jan 23, 2014 | 65.61 | 66.36 | 65.22 | 65.33 | 5,266,194 | -1.17(-1.76%) |
Jan 22, 2014 | 66.77 | 66.90 | 66.34 | 66.50 | 3,917,364 | -0.35(-0.52%) |
Jan 21, 2014 | 67.83 | 67.85 | 65.80 | 66.85 | 7,738,038 | -1.16(-1.70%) |
Jan 17, 2014 | 68.60 | 68.01 | 68.01 | 68.01 | 3,727,362 | -0.61(-0.88%) |
Jan 16, 2014 | 68.86 | 69.10 | 68.35 | 68.61 | 1,795,440 | -0.50(-0.73%) |
Jan 15, 2014 | 68.78 | 69.21 | 68.68 | 69.12 | 2,624,232 | +0.34(+0.49%) |
Jan 14, 2014 | 68.27 | 68.97 | 68.27 | 68.78 | 2,586,465 | +0.87(+1.29%) |
Jan 13, 2014 | 68.68 | 68.86 | 67.85 | 67.90 | 2,817,359 | -0.90(-1.31%) |
Jan 10, 2014 | 69.29 | 69.30 | 68.49 | 68.81 | 2,369,210 | -0.15(-0.22%) |
Jan 09, 2014 | 69.02 | 69.38 | 68.56 | 68.96 | 2,145,267 | +0.08(+0.11%) |
Jan 08, 2014 | 69.38 | 69.52 | 68.60 | 68.88 | 3,327,645 | -0.64(-0.93%) |
Jan 07, 2014 | 70.04 | 70.13 | 69.27 | 69.52 | 2,300,687 | -0.41(-0.58%) |
Jan 06, 2014 | 70.56 | 70.70 | 69.82 | 69.93 | 2,242,223 | -0.19(-0.27%) |
Jan 03, 2014 | 70.23 | 70.52 | 69.90 | 70.12 | 1,841,853 | -0.13(-0.19%) |
Jan 02, 2014 | 71.18 | 71.30 | 69.97 | 70.26 | 1,961,656 | -0.95(-1.34%) |
Dec 31, 2013 | 71.05 | 71.21 | 71.21 | 71.21 | 1,408,425 | +0.20(+0.29%) |
Dec 30, 2013 | 70.81 | 71.20 | 70.67 | 71.00 | 1,612,139 | +0.34(+0.48%) |
Dec 27, 2013 | 70.79 | 70.95 | 70.35 | 70.67 | 963,997 | -0.13(-0.18%) |
Dec 26, 2013 | 70.70 | 70.91 | 70.30 | 70.79 | 1,193,452 | +0.41(+0.58%) |
Dec 24, 2013 | 70.08 | 70.43 | 70.00 | 70.38 | 651,983 | +0.26(+0.37%) |
Dec 23, 2013 | 70.71 | 70.71 | 70.00 | 70.12 | 1,623,831 | -0.02(-0.02%) |
Dec 20, 2013 | 69.70 | 70.50 | 69.70 | 70.14 | 4,973,196 | +0.31(+0.44%) |
Dec 19, 2013 | 69.18 | 69.94 | 69.05 | 69.83 | 2,680,626 | +0.51(+0.74%) |
Dec 18, 2013 | 68.35 | 69.33 | 68.12 | 69.32 | 3,722,787 | +1.23(+1.81%) |
Dec 17, 2013 | 68.31 | 68.42 | 67.84 | 68.09 | 2,355,217 | -0.38(-0.55%) |
Dec 16, 2013 | 68.42 | 68.71 | 68.15 | 68.46 | 2,629,142 | +0.44(+0.65%) |
Dec 13, 2013 | 68.05 | 68.26 | 67.87 | 68.02 | 1,994,105 | -0.11(-0.16%) |
Dec 12, 2013 | 68.49 | 68.71 | 68.03 | 68.13 | 2,401,680 | -0.37(-0.54%) |
Dec 11, 2013 | 69.51 | 69.78 | 68.46 | 68.50 | 2,771,690 | -1.05(-1.52%) |
Dec 10, 2013 | 69.28 | 69.86 | 69.23 | 69.56 | 2,455,340 | -0.01(-0.01%) |
Dec 09, 2013 | 70.04 | 70.22 | 69.47 | 69.56 | 3,228,857 | -0.44(-0.63%) |
Dec 06, 2013 | 69.35 | 70.32 | 69.35 | 70.00 | 2,328,638 | +1.25(+1.82%) |
Dec 05, 2013 | 69.11 | 69.41 | 68.69 | 68.75 | 2,983,769 | -0.54(-0.78%) |
Dec 04, 2013 | 69.37 | 69.96 | 68.73 | 69.29 | 3,004,550 | -0.33(-0.47%) |
Dec 03, 2013 | 69.39 | 70.06 | 69.15 | 69.62 | 3,237,586 | +0.02(+0.03%) |
Dec 02, 2013 | 70.58 | 70.69 | 69.50 | 69.60 | 4,822,042 | -1.36(-1.92%) |
Nov 29, 2013 | 71.33 | 71.69 | 70.96 | 70.96 | 1,172,724 | -0.20(-0.27%) |
Nov 27, 2013 | 71.15 | 71.50 | 71.00 | 71.15 | 2,432,458 | +0.16(+0.22%) |
Nov 26, 2013 | 71.01 | 71.34 | 70.94 | 71.00 | 3,065,370 | +0.00(+0.00%) |
Nov 25, 2013 | 70.81 | 71.15 | 70.80 | 71.00 | 2,701,053 | +0.21(+0.30%) |
Nov 22, 2013 | 69.77 | 70.84 | 69.65 | 70.79 | 2,410,440 | +1.02(+1.46%) |
Nov 21, 2013 | 68.96 | 69.93 | 68.82 | 69.77 | 2,285,851 | +1.01(+1.47%) |
Nov 20, 2013 | 68.86 | 69.17 | 68.57 | 68.76 | 2,244,783 | -0.13(-0.18%) |
Nov 19, 2013 | 68.98 | 69.16 | 68.74 | 68.89 | 1,629,317 | -0.07(-0.10%) |
Nov 18, 2013 | 69.50 | 69.54 | 68.87 | 68.96 | 2,144,258 | -0.38(-0.55%) |
Nov 15, 2013 | 68.99 | 69.50 | 68.87 | 69.34 | 2,256,621 | +0.33(+0.48%) |
Nov 14, 2013 | 68.47 | 69.04 | 68.26 | 69.01 | 2,027,976 | +1.42(+2.09%) |
Nov 12, 2013 | 68.43 | 68.71 | 67.35 | 67.60 | 3,192,855 | -1.20(-1.74%) |
Nov 11, 2013 | 68.64 | 69.06 | 68.54 | 68.79 | 1,748,471 | +0.13(+0.19%) |
Nov 08, 2013 | 68.15 | 68.68 | 68.04 | 68.66 | 2,248,707 | +0.45(+0.66%) |
Nov 07, 2013 | 68.50 | 68.84 | 68.15 | 68.21 | 2,735,767 | -0.21(-0.31%) |
Nov 06, 2013 | 67.67 | 68.50 | 67.61 | 68.42 | 2,481,572 | +0.81(+1.19%) |
Nov 05, 2013 | 67.62 | 67.98 | 67.36 | 67.61 | 1,844,724 | -0.11(-0.16%) |
Nov 04, 2013 | 67.65 | 68.11 | 67.53 | 67.72 | 1,400,976 | +0.16(+0.23%) |