Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.06 | 63.66 | 62.57 | 63.01 | 110,603 | +0.54(+0.86%) |
Oct 30, 2014 | 60.93 | 62.70 | 60.93 | 62.48 | 93,030 | +1.20(+1.96%) |
Oct 29, 2014 | 61.37 | 61.59 | 60.61 | 61.28 | 74,972 | -0.17(-0.27%) |
Oct 28, 2014 | 60.45 | 61.78 | 60.09 | 61.45 | 79,481 | +1.07(+1.77%) |
Oct 27, 2014 | 58.94 | 60.68 | 59.08 | 60.37 | 90,690 | +1.29(+2.19%) |
Oct 24, 2014 | 59.40 | 59.98 | 58.96 | 59.08 | 88,131 | -0.23(-0.39%) |
Oct 23, 2014 | 59.28 | 61.24 | 58.32 | 59.31 | 254,457 | -0.78(-1.31%) |
Oct 22, 2014 | 59.58 | 60.38 | 58.85 | 60.10 | 108,649 | +0.63(+1.06%) |
Oct 21, 2014 | 58.53 | 59.55 | 57.86 | 59.47 | 172,302 | +1.45(+2.50%) |
Oct 20, 2014 | 57.55 | 58.11 | 57.55 | 58.02 | 95,251 | -0.02(-0.03%) |
Oct 17, 2014 | 58.35 | 58.52 | 57.26 | 58.04 | 75,249 | +0.10(+0.18%) |
Oct 16, 2014 | 56.35 | 58.45 | 56.35 | 57.94 | 110,965 | +1.01(+1.77%) |
Oct 15, 2014 | 58.38 | 58.54 | 56.62 | 56.93 | 169,636 | -1.63(-2.79%) |
Oct 14, 2014 | 59.11 | 59.57 | 58.22 | 58.56 | 80,378 | -0.18(-0.31%) |
Oct 13, 2014 | 59.29 | 59.49 | 58.47 | 58.75 | 41,653 | -0.52(-0.87%) |
Oct 10, 2014 | 59.98 | 60.02 | 59.19 | 59.27 | 36,698 | -0.78(-1.31%) |
Oct 09, 2014 | 61.22 | 61.22 | 59.62 | 60.05 | 56,050 | -1.28(-2.09%) |
Oct 08, 2014 | 60.60 | 61.55 | 60.24 | 61.33 | 51,713 | +0.56(+0.93%) |
Oct 07, 2014 | 61.61 | 61.81 | 60.69 | 60.77 | 61,272 | -1.25(-2.02%) |
Oct 06, 2014 | 62.38 | 62.57 | 61.89 | 62.02 | 65,162 | -0.29(-0.46%) |
Oct 03, 2014 | 62.42 | 62.83 | 62.03 | 62.31 | 76,453 | +0.13(+0.21%) |
Oct 02, 2014 | 61.76 | 62.41 | 61.69 | 62.18 | 68,462 | +0.39(+0.63%) |
Oct 01, 2014 | 62.51 | 62.53 | 61.75 | 61.79 | 104,105 | -0.74(-1.18%) |
Sep 30, 2014 | 62.71 | 62.97 | 62.32 | 62.53 | 120,267 | -0.37(-0.59%) |
Sep 29, 2014 | 62.18 | 63.13 | 62.18 | 62.90 | 84,143 | +0.14(+0.22%) |
Sep 26, 2014 | 62.74 | 63.04 | 62.46 | 62.76 | 97,624 | +0.18(+0.29%) |
Sep 25, 2014 | 62.56 | 62.82 | 62.21 | 62.58 | 120,113 | -0.21(-0.34%) |
Sep 24, 2014 | 62.28 | 63.03 | 62.05 | 62.79 | 105,294 | +0.49(+0.78%) |
Sep 23, 2014 | 62.59 | 62.93 | 62.24 | 62.30 | 123,398 | -0.54(-0.86%) |
Sep 22, 2014 | 62.79 | 63.14 | 62.48 | 62.84 | 107,044 | -0.09(-0.15%) |
Sep 19, 2014 | 62.84 | 63.13 | 62.71 | 62.94 | 175,920 | -0.06(-0.10%) |
Sep 18, 2014 | 63.24 | 63.24 | 62.39 | 63.00 | 59,475 | +0.45(+0.72%) |
Sep 17, 2014 | 62.38 | 62.55 | 62.07 | 62.55 | 99,577 | +0.04(+0.07%) |
Sep 16, 2014 | 62.80 | 63.70 | 62.17 | 62.51 | 89,455 | -0.39(-0.62%) |
Sep 15, 2014 | 63.21 | 63.21 | 62.85 | 62.90 | 78,149 | -0.27(-0.42%) |
Sep 12, 2014 | 63.29 | 63.43 | 62.87 | 63.17 | 84,846 | +0.05(+0.07%) |
Sep 11, 2014 | 63.12 | 63.13 | 62.87 | 63.12 | 74,971 | +0.02(+0.03%) |
Sep 10, 2014 | 63.01 | 63.34 | 63.01 | 63.10 | 92,748 | -0.04(-0.06%) |
Sep 09, 2014 | 63.31 | 63.40 | 62.91 | 63.14 | 71,520 | -0.27(-0.42%) |
Sep 08, 2014 | 63.40 | 64.12 | 62.94 | 63.40 | 50,181 | -0.02(-0.03%) |
Sep 05, 2014 | 63.32 | 63.68 | 63.32 | 63.42 | 34,371 | -0.06(-0.10%) |
Sep 04, 2014 | 63.73 | 63.73 | 63.20 | 63.49 | 35,330 | +0.00(+0.00%) |
Sep 03, 2014 | 64.31 | 64.42 | 63.45 | 63.49 | 48,666 | -0.52(-0.82%) |
Sep 02, 2014 | 63.22 | 64.21 | 63.22 | 64.01 | 50,440 | +0.76(+1.21%) |
Aug 29, 2014 | 63.05 | 63.25 | 63.25 | 63.25 | 31,273 | +0.19(+0.31%) |
Aug 28, 2014 | 62.71 | 63.23 | 62.58 | 63.05 | 39,343 | +0.45(+0.72%) |
Aug 27, 2014 | 63.09 | 63.23 | 62.41 | 62.60 | 95,505 | -0.28(-0.44%) |
Aug 26, 2014 | 63.18 | 63.18 | 62.41 | 62.88 | 89,384 | -0.11(-0.18%) |
Aug 25, 2014 | 62.92 | 63.30 | 62.61 | 62.99 | 38,169 | +0.05(+0.07%) |
Aug 22, 2014 | 62.30 | 63.16 | 62.02 | 62.94 | 51,528 | +0.36(+0.57%) |
Aug 21, 2014 | 62.52 | 62.70 | 62.36 | 62.59 | 70,035 | +0.12(+0.19%) |
Aug 20, 2014 | 62.31 | 62.58 | 62.08 | 62.47 | 53,800 | +0.20(+0.33%) |
Aug 19, 2014 | 62.63 | 62.63 | 62.01 | 62.26 | 76,564 | -0.22(-0.35%) |
Aug 18, 2014 | 62.33 | 62.68 | 62.24 | 62.48 | 67,187 | +0.54(+0.88%) |
Aug 15, 2014 | 62.39 | 62.87 | 61.70 | 61.94 | 84,780 | -0.73(-1.16%) |
Aug 14, 2014 | 62.59 | 63.02 | 62.24 | 62.67 | 74,497 | -0.08(-0.13%) |
Aug 13, 2014 | 62.29 | 62.83 | 61.99 | 62.75 | 83,650 | +0.60(+0.96%) |
Aug 12, 2014 | 62.62 | 63.08 | 62.08 | 62.15 | 95,308 | -0.63(-1.00%) |
Aug 11, 2014 | 62.04 | 62.94 | 62.04 | 62.78 | 66,962 | +1.02(+1.66%) |
Aug 08, 2014 | 61.92 | 62.03 | 61.56 | 61.76 | 72,387 | -0.08(-0.13%) |
Aug 07, 2014 | 62.05 | 62.16 | 61.48 | 61.84 | 128,435 | -0.05(-0.07%) |
Aug 06, 2014 | 62.53 | 62.85 | 61.46 | 61.89 | 206,808 | -0.80(-1.28%) |
Aug 05, 2014 | 62.77 | 63.19 | 62.39 | 62.69 | 155,638 | -0.27(-0.42%) |
Aug 04, 2014 | 62.93 | 63.80 | 62.66 | 62.95 | 168,827 | +0.10(+0.16%) |
Aug 01, 2014 | 62.30 | 63.18 | 62.15 | 62.85 | 116,837 | +0.41(+0.65%) |
Jul 31, 2014 | 61.80 | 62.89 | 61.80 | 62.45 | 92,702 | +0.06(+0.09%) |
Jul 30, 2014 | 61.87 | 62.60 | 61.66 | 62.39 | 65,830 | +0.67(+1.09%) |
Jul 29, 2014 | 61.38 | 62.12 | 61.28 | 61.72 | 107,963 | +0.45(+0.74%) |
Jul 28, 2014 | 61.28 | 61.51 | 61.09 | 61.27 | 69,941 | +0.04(+0.06%) |
Jul 25, 2014 | 61.94 | 62.10 | 61.06 | 61.23 | 81,282 | -0.84(-1.35%) |
Jul 24, 2014 | 62.36 | 63.48 | 62.01 | 62.07 | 152,734 | -1.50(-2.36%) |
Jul 23, 2014 | 63.73 | 64.04 | 63.11 | 63.57 | 37,846 | -0.01(-0.01%) |
Jul 22, 2014 | 62.91 | 63.79 | 62.91 | 63.58 | 49,436 | +0.70(+1.11%) |
Jul 21, 2014 | 63.21 | 63.62 | 62.70 | 62.88 | 41,913 | -0.75(-1.17%) |
Jul 18, 2014 | 63.29 | 63.84 | 63.07 | 63.63 | 45,705 | +0.86(+1.36%) |
Jul 17, 2014 | 63.52 | 64.11 | 62.64 | 62.77 | 57,999 | -0.98(-1.53%) |
Jul 16, 2014 | 64.14 | 64.56 | 63.26 | 63.75 | 65,714 | -0.11(-0.17%) |
Jul 15, 2014 | 63.52 | 64.09 | 62.87 | 63.86 | 67,121 | +0.31(+0.49%) |
Jul 14, 2014 | 63.46 | 63.70 | 62.89 | 63.54 | 73,699 | +0.35(+0.55%) |
Jul 11, 2014 | 63.07 | 63.51 | 62.63 | 63.19 | 55,065 | +0.28(+0.44%) |
Jul 10, 2014 | 63.08 | 63.34 | 62.66 | 62.92 | 91,615 | -0.76(-1.19%) |
Jul 09, 2014 | 64.08 | 64.08 | 63.17 | 63.67 | 83,609 | -0.49(-0.76%) |
Jul 08, 2014 | 65.35 | 65.35 | 63.96 | 64.16 | 62,363 | -1.29(-1.97%) |
Jul 07, 2014 | 66.30 | 66.51 | 65.09 | 65.45 | 51,880 | -1.20(-1.81%) |
Jul 03, 2014 | 66.30 | 66.65 | 66.65 | 66.65 | 15,892 | +0.47(+0.71%) |
Jul 02, 2014 | 65.90 | 66.58 | 65.53 | 66.18 | 50,245 | +0.33(+0.50%) |
Jul 01, 2014 | 66.05 | 66.80 | 65.61 | 65.85 | 39,591 | -0.12(-0.18%) |
Jun 30, 2014 | 65.50 | 66.40 | 64.89 | 65.97 | 79,344 | +0.20(+0.31%) |
Jun 27, 2014 | 64.90 | 65.93 | 64.60 | 65.77 | 150,477 | +0.40(+0.62%) |
Jun 26, 2014 | 66.36 | 66.62 | 65.19 | 65.36 | 51,221 | -0.94(-1.41%) |
Jun 25, 2014 | 65.69 | 66.43 | 65.69 | 66.30 | 49,106 | +0.59(+0.89%) |
Jun 24, 2014 | 66.34 | 66.75 | 65.62 | 65.71 | 77,680 | -0.64(-0.97%) |
Jun 23, 2014 | 66.53 | 66.79 | 66.18 | 66.36 | 76,131 | +0.12(+0.18%) |
Jun 20, 2014 | 67.04 | 67.04 | 66.22 | 66.24 | 115,673 | -0.74(-1.11%) |
Jun 19, 2014 | 66.68 | 67.16 | 66.27 | 66.98 | 54,473 | +0.31(+0.47%) |
Jun 18, 2014 | 66.95 | 67.06 | 66.23 | 66.67 | 53,325 | -0.52(-0.78%) |
Jun 17, 2014 | 66.87 | 67.30 | 66.08 | 67.19 | 30,376 | +0.47(+0.70%) |
Jun 16, 2014 | 66.85 | 67.05 | 66.17 | 66.72 | 76,975 | -0.07(-0.11%) |
Jun 13, 2014 | 66.85 | 67.04 | 66.28 | 66.80 | 43,579 | +0.07(+0.11%) |
Jun 12, 2014 | 66.18 | 67.16 | 66.14 | 66.72 | 56,093 | +0.24(+0.36%) |
Jun 11, 2014 | 66.36 | 67.00 | 66.16 | 66.48 | 54,985 | -0.20(-0.30%) |
Jun 10, 2014 | 66.26 | 66.84 | 66.18 | 66.69 | 53,529 | +0.32(+0.48%) |
Jun 06, 2014 | 65.81 | 66.77 | 65.81 | 66.36 | 63,125 | +0.48(+0.73%) |
Jun 05, 2014 | 64.68 | 66.12 | 64.11 | 65.89 | 78,322 | +1.07(+1.64%) |
Jun 04, 2014 | 67.54 | 67.70 | 64.38 | 64.82 | 31,822 | +0.35(+0.54%) |
Jun 03, 2014 | 64.91 | 65.00 | 64.06 | 64.47 | 25,296 | -0.54(-0.83%) |
Jun 02, 2014 | 65.33 | 65.69 | 64.76 | 65.01 | 45,978 | -0.34(-0.52%) |
May 30, 2014 | 64.60 | 65.57 | 64.37 | 65.35 | 93,520 | +0.44(+0.68%) |
May 29, 2014 | 65.44 | 65.55 | 64.57 | 64.91 | 53,732 | -0.66(-1.01%) |
May 28, 2014 | 64.47 | 65.81 | 63.47 | 65.57 | 137,420 | +0.97(+1.50%) |
May 27, 2014 | 64.65 | 64.90 | 64.31 | 64.61 | 69,097 | +0.02(+0.04%) |
May 23, 2014 | 63.50 | 64.58 | 64.58 | 64.58 | 76,414 | +1.12(+1.77%) |
May 22, 2014 | 63.43 | 63.89 | 62.49 | 63.46 | 43,915 | -0.13(-0.20%) |
May 21, 2014 | 63.23 | 64.27 | 62.26 | 63.59 | 95,386 | +0.28(+0.45%) |
May 20, 2014 | 65.97 | 65.97 | 63.09 | 63.31 | 106,966 | -2.51(-3.81%) |
May 19, 2014 | 65.81 | 66.36 | 65.05 | 65.81 | 120,016 | -0.06(-0.08%) |
May 16, 2014 | 65.49 | 66.14 | 65.06 | 65.87 | 73,821 | +0.17(+0.27%) |
May 15, 2014 | 66.83 | 66.83 | 65.55 | 65.69 | 83,088 | -1.47(-2.19%) |
May 14, 2014 | 68.00 | 68.00 | 66.82 | 67.16 | 68,724 | -0.83(-1.22%) |
May 13, 2014 | 69.18 | 69.18 | 67.66 | 67.99 | 93,551 | -1.06(-1.53%) |
May 12, 2014 | 68.15 | 69.31 | 68.15 | 69.05 | 89,225 | +0.86(+1.27%) |
May 09, 2014 | 67.79 | 68.42 | 67.36 | 68.18 | 170,847 | +0.29(+0.43%) |
May 08, 2014 | 67.10 | 68.65 | 67.10 | 67.89 | 123,733 | +0.38(+0.56%) |
May 07, 2014 | 67.78 | 67.78 | 66.39 | 67.51 | 99,531 | +0.18(+0.27%) |
May 06, 2014 | 67.66 | 68.35 | 67.01 | 67.33 | 97,545 | -0.73(-1.08%) |
May 05, 2014 | 68.17 | 68.20 | 67.26 | 68.06 | 49,044 | +0.28(+0.42%) |
May 02, 2014 | 67.00 | 68.17 | 65.80 | 67.78 | 113,937 | +0.56(+0.83%) |
May 01, 2014 | 67.16 | 67.97 | 66.80 | 67.22 | 31,023 | -0.15(-0.22%) |
Apr 30, 2014 | 67.04 | 68.89 | 66.25 | 67.37 | 76,018 | +0.27(+0.40%) |
Apr 29, 2014 | 66.78 | 67.84 | 65.87 | 67.10 | 95,875 | +0.21(+0.32%) |
Apr 28, 2014 | 66.56 | 67.04 | 65.38 | 66.89 | 131,312 | +0.28(+0.41%) |
Apr 25, 2014 | 66.08 | 67.14 | 65.92 | 66.61 | 140,655 | +0.00(+0.00%) |
Apr 24, 2014 | 68.85 | 69.45 | 65.03 | 66.61 | 200,636 | -2.88(-4.15%) |
Apr 23, 2014 | 69.87 | 70.42 | 68.87 | 69.50 | 39,707 | -0.34(-0.49%) |
Apr 22, 2014 | 69.48 | 70.24 | 69.45 | 69.84 | 28,421 | +0.37(+0.53%) |
Apr 21, 2014 | 69.41 | 69.89 | 68.80 | 69.47 | 86,786 | +0.17(+0.24%) |
Apr 17, 2014 | 68.58 | 69.30 | 69.30 | 69.30 | 137,263 | +0.66(+0.96%) |
Apr 16, 2014 | 68.44 | 69.02 | 67.25 | 68.64 | 43,300 | +0.76(+1.12%) |
Apr 15, 2014 | 67.83 | 68.11 | 67.02 | 67.88 | 50,260 | +0.29(+0.43%) |
Apr 14, 2014 | 67.39 | 68.53 | 67.39 | 67.59 | 33,662 | +0.25(+0.37%) |
Apr 11, 2014 | 67.59 | 68.42 | 66.82 | 67.34 | 70,548 | -0.52(-0.77%) |
Apr 10, 2014 | 69.89 | 70.28 | 67.72 | 67.86 | 99,263 | -2.37(-3.37%) |
Apr 09, 2014 | 69.90 | 70.55 | 69.33 | 70.23 | 77,184 | +0.49(+0.70%) |
Apr 08, 2014 | 70.06 | 70.12 | 68.33 | 69.75 | 104,849 | -0.27(-0.38%) |
Apr 07, 2014 | 70.72 | 70.72 | 69.20 | 70.01 | 36,451 | -0.80(-1.13%) |
Apr 04, 2014 | 72.34 | 72.34 | 70.53 | 70.81 | 33,110 | -1.22(-1.69%) |
Apr 03, 2014 | 72.50 | 72.57 | 71.37 | 72.03 | 23,365 | -0.46(-0.63%) |
Apr 02, 2014 | 73.27 | 73.33 | 70.12 | 72.49 | 47,501 | -0.71(-0.96%) |
Apr 01, 2014 | 72.70 | 73.31 | 71.59 | 73.19 | 54,018 | +0.76(+1.05%) |
Mar 31, 2014 | 70.87 | 72.66 | 70.61 | 72.43 | 64,030 | +1.70(+2.40%) |
Mar 28, 2014 | 71.29 | 72.56 | 70.63 | 70.74 | 68,802 | -0.56(-0.78%) |
Mar 27, 2014 | 71.85 | 72.49 | 71.23 | 71.29 | 39,357 | -0.38(-0.52%) |
Mar 26, 2014 | 72.12 | 72.70 | 71.62 | 71.67 | 50,830 | -0.43(-0.60%) |
Mar 25, 2014 | 72.68 | 73.27 | 72.06 | 72.10 | 28,389 | -0.66(-0.91%) |
Mar 24, 2014 | 73.91 | 73.91 | 72.37 | 72.76 | 28,574 | -1.10(-1.49%) |
Mar 21, 2014 | 74.37 | 74.51 | 73.36 | 73.86 | 93,888 | -0.36(-0.48%) |
Mar 20, 2014 | 73.94 | 74.48 | 73.71 | 74.22 | 48,088 | +0.15(+0.20%) |
Mar 19, 2014 | 75.51 | 75.66 | 73.82 | 74.07 | 36,403 | -1.37(-1.82%) |
Mar 18, 2014 | 75.06 | 75.90 | 74.52 | 75.45 | 95,676 | +0.62(+0.83%) |
Mar 17, 2014 | 74.53 | 75.18 | 74.25 | 74.82 | 78,183 | +0.66(+0.89%) |
Mar 14, 2014 | 73.99 | 75.18 | 73.63 | 74.16 | 72,153 | +0.12(+0.16%) |
Mar 13, 2014 | 75.16 | 76.05 | 73.79 | 74.04 | 83,006 | -1.14(-1.51%) |
Mar 12, 2014 | 74.93 | 75.26 | 74.29 | 75.18 | 50,602 | -0.26(-0.34%) |
Mar 11, 2014 | 75.09 | 76.06 | 74.52 | 75.44 | 94,754 | +0.21(+0.28%) |
Mar 10, 2014 | 75.44 | 75.54 | 74.67 | 75.23 | 79,348 | -0.16(-0.22%) |
Mar 07, 2014 | 75.80 | 76.08 | 75.14 | 75.39 | 92,155 | -0.43(-0.57%) |
Mar 06, 2014 | 76.01 | 76.01 | 75.26 | 75.82 | 92,920 | +0.06(+0.08%) |
Mar 05, 2014 | 75.45 | 76.18 | 75.45 | 75.76 | 67,803 | -0.43(-0.57%) |
Mar 04, 2014 | 76.00 | 76.61 | 75.48 | 76.19 | 91,110 | +0.64(+0.85%) |
Mar 03, 2014 | 75.88 | 76.31 | 74.83 | 75.55 | 121,075 | -1.14(-1.48%) |
Feb 28, 2014 | 75.68 | 76.84 | 75.68 | 76.68 | 136,108 | +0.92(+1.21%) |
Feb 27, 2014 | 75.52 | 76.01 | 74.71 | 75.77 | 92,469 | +0.05(+0.07%) |
Feb 26, 2014 | 76.08 | 76.08 | 75.42 | 75.71 | 67,446 | -0.18(-0.24%) |
Feb 25, 2014 | 76.66 | 77.00 | 75.38 | 75.90 | 167,586 | -0.42(-0.55%) |
Feb 24, 2014 | 77.03 | 77.03 | 76.24 | 76.32 | 119,385 | +0.10(+0.13%) |
Feb 21, 2014 | 75.65 | 76.34 | 75.11 | 76.22 | 86,418 | +0.78(+1.03%) |
Feb 20, 2014 | 74.91 | 75.71 | 74.52 | 75.44 | 103,899 | +0.85(+1.14%) |
Feb 19, 2014 | 74.25 | 75.07 | 73.86 | 74.59 | 199,849 | -0.13(-0.17%) |
Feb 18, 2014 | 73.98 | 75.00 | 73.66 | 74.71 | 118,895 | +0.42(+0.57%) |
Feb 14, 2014 | 74.68 | 74.29 | 74.29 | 74.29 | 97,968 | -0.23(-0.31%) |
Feb 13, 2014 | 71.43 | 75.05 | 70.96 | 74.52 | 178,210 | +1.97(+2.72%) |
Feb 12, 2014 | 71.17 | 73.27 | 71.17 | 72.55 | 139,971 | +1.09(+1.53%) |
Feb 11, 2014 | 71.35 | 71.85 | 71.27 | 71.46 | 63,847 | +0.00(+0.00%) |
Feb 10, 2014 | 71.34 | 71.74 | 70.87 | 71.46 | 108,516 | +0.36(+0.50%) |
Feb 07, 2014 | 70.71 | 71.20 | 70.50 | 71.10 | 163,038 | +0.93(+1.33%) |
Feb 06, 2014 | 69.24 | 70.82 | 69.20 | 70.17 | 151,577 | +1.14(+1.65%) |
Feb 05, 2014 | 68.75 | 69.42 | 68.35 | 69.03 | 157,577 | +0.17(+0.25%) |
Feb 04, 2014 | 68.10 | 69.35 | 67.91 | 68.86 | 150,473 | +1.05(+1.54%) |
Feb 03, 2014 | 70.51 | 71.11 | 67.80 | 67.81 | 151,174 | -2.95(-4.17%) |
Jan 31, 2014 | 70.26 | 71.51 | 69.73 | 70.76 | 263,932 | -0.05(-0.06%) |
Jan 30, 2014 | 71.08 | 71.67 | 70.79 | 70.81 | 149,085 | -0.08(-0.12%) |
Jan 29, 2014 | 70.63 | 71.40 | 70.53 | 70.89 | 113,710 | -0.02(-0.03%) |
Jan 28, 2014 | 70.88 | 71.02 | 70.52 | 70.91 | 105,281 | +0.05(+0.06%) |
Jan 27, 2014 | 71.78 | 72.26 | 70.63 | 70.86 | 89,226 | -0.91(-1.26%) |
Jan 24, 2014 | 72.47 | 72.87 | 71.31 | 71.77 | 114,052 | -0.84(-1.16%) |
Jan 23, 2014 | 72.64 | 73.02 | 71.90 | 72.61 | 108,036 | -0.36(-0.49%) |
Jan 22, 2014 | 72.71 | 73.39 | 72.58 | 72.97 | 115,047 | +0.57(+0.78%) |
Jan 21, 2014 | 72.04 | 73.05 | 71.63 | 72.40 | 70,979 | +0.90(+1.26%) |
Jan 17, 2014 | 71.22 | 71.51 | 71.51 | 71.51 | 44,947 | +0.09(+0.13%) |
Jan 16, 2014 | 71.34 | 71.62 | 70.91 | 71.41 | 85,121 | -0.02(-0.03%) |
Jan 15, 2014 | 71.48 | 71.95 | 71.30 | 71.43 | 70,600 | -0.05(-0.06%) |
Jan 14, 2014 | 71.75 | 72.16 | 71.28 | 71.48 | 116,208 | -0.27(-0.37%) |
Jan 13, 2014 | 72.47 | 72.94 | 71.18 | 71.74 | 123,798 | -0.83(-1.15%) |
Jan 10, 2014 | 71.65 | 73.06 | 71.45 | 72.58 | 166,705 | +1.20(+1.68%) |
Jan 09, 2014 | 71.77 | 72.00 | 71.03 | 71.38 | 127,300 | -0.13(-0.18%) |
Jan 08, 2014 | 71.88 | 71.88 | 71.21 | 71.51 | 71,055 | -0.04(-0.05%) |
Jan 07, 2014 | 72.01 | 72.22 | 71.43 | 71.54 | 46,251 | -0.11(-0.15%) |
Jan 06, 2014 | 71.94 | 72.10 | 71.37 | 71.65 | 139,119 | -0.05(-0.06%) |
Jan 03, 2014 | 71.95 | 72.08 | 71.34 | 71.70 | 57,660 | +0.13(+0.18%) |
Jan 02, 2014 | 71.65 | 71.78 | 71.08 | 71.57 | 75,357 | +0.15(+0.20%) |
Dec 31, 2013 | 72.58 | 71.42 | 71.42 | 71.42 | 58,056 | -1.17(-1.61%) |
Dec 30, 2013 | 71.74 | 72.81 | 71.25 | 72.59 | 76,452 | +0.59(+0.81%) |
Dec 27, 2013 | 73.28 | 73.33 | 71.97 | 72.01 | 55,716 | -0.95(-1.30%) |
Dec 26, 2013 | 73.35 | 73.54 | 72.79 | 72.96 | 77,125 | -0.11(-0.15%) |
Dec 24, 2013 | 72.98 | 73.27 | 72.71 | 73.07 | 37,120 | -0.05(-0.08%) |
Dec 23, 2013 | 72.70 | 73.35 | 72.48 | 73.12 | 111,975 | +0.64(+0.88%) |
Dec 20, 2013 | 71.64 | 72.89 | 71.17 | 72.48 | 207,445 | +1.11(+1.55%) |
Dec 19, 2013 | 71.30 | 71.70 | 71.15 | 71.38 | 102,626 | +0.19(+0.27%) |
Dec 18, 2013 | 71.39 | 71.67 | 70.33 | 71.19 | 222,640 | -0.31(-0.43%) |
Dec 17, 2013 | 72.01 | 72.01 | 71.16 | 71.50 | 112,675 | -0.30(-0.42%) |
Dec 16, 2013 | 72.26 | 72.48 | 71.75 | 71.80 | 236,553 | -0.01(-0.01%) |
Dec 13, 2013 | 72.57 | 72.71 | 71.65 | 71.81 | 110,114 | +0.00(+0.00%) |
Dec 12, 2013 | 71.65 | 71.98 | 70.43 | 71.81 | 1,839,496 | -0.19(-0.27%) |
Dec 11, 2013 | 73.09 | 73.09 | 71.49 | 72.00 | 86,028 | -1.13(-1.55%) |
Dec 10, 2013 | 74.10 | 74.10 | 72.99 | 73.13 | 294,319 | -0.95(-1.28%) |
Dec 09, 2013 | 74.86 | 75.37 | 73.84 | 74.08 | 79,801 | -0.38(-0.52%) |
Dec 06, 2013 | 73.57 | 74.81 | 72.93 | 74.47 | 0 | +1.21(+1.65%) |
Dec 05, 2013 | 73.28 | 73.38 | 72.70 | 73.26 | 0 | +0.01(+0.01%) |
Dec 04, 2013 | 74.53 | 74.62 | 72.69 | 73.25 | 0 | -1.16(-1.56%) |
Dec 03, 2013 | 75.49 | 75.49 | 72.46 | 74.41 | 0 | -1.17(-1.55%) |
Dec 02, 2013 | 76.22 | 76.36 | 75.41 | 75.58 | 0 | -0.70(-0.92%) |
Nov 29, 2013 | 76.83 | 76.83 | 75.81 | 76.29 | 0 | -0.63(-0.82%) |
Nov 27, 2013 | 76.90 | 77.14 | 75.79 | 76.92 | 0 | -0.22(-0.28%) |
Nov 26, 2013 | 77.61 | 77.74 | 75.10 | 77.14 | 0 | -0.26(-0.33%) |
Nov 25, 2013 | 77.63 | 77.99 | 76.70 | 77.40 | 0 | -0.56(-0.72%) |
Nov 22, 2013 | 78.03 | 78.63 | 77.19 | 77.95 | 0 | +0.26(+0.33%) |
Nov 21, 2013 | 77.73 | 78.56 | 77.19 | 77.70 | 0 | +0.32(+0.41%) |
Nov 20, 2013 | 77.60 | 78.01 | 76.98 | 77.38 | 0 | -0.22(-0.28%) |
Nov 19, 2013 | 77.37 | 78.10 | 77.11 | 77.60 | 0 | +0.13(+0.17%) |
Nov 18, 2013 | 76.47 | 77.79 | 76.27 | 77.47 | 0 | +0.96(+1.26%) |
Nov 15, 2013 | 76.29 | 76.70 | 75.57 | 76.51 | 0 | +0.05(+0.07%) |
Nov 14, 2013 | 75.46 | 77.21 | 74.94 | 76.45 | 0 | +1.39(+1.85%) |
Nov 12, 2013 | 74.51 | 75.14 | 73.79 | 75.06 | 63,564 | +0.32(+0.43%) |
Nov 11, 2013 | 74.88 | 75.24 | 74.67 | 74.74 | 0 | +0.05(+0.07%) |
Nov 08, 2013 | 73.39 | 74.70 | 73.08 | 74.69 | 0 | +1.34(+1.82%) |
Nov 07, 2013 | 73.49 | 73.58 | 72.79 | 73.35 | 71,108 | -0.18(-0.25%) |
Nov 06, 2013 | 72.29 | 73.98 | 72.29 | 73.54 | 54,500 | +0.84(+1.16%) |
Nov 05, 2013 | 72.62 | 72.92 | 71.11 | 72.69 | 0 | -0.02(-0.03%) |
Nov 04, 2013 | 73.12 | 73.17 | 72.44 | 72.71 | 0 | -0.23(-0.31%) |