Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 68.91 | 70.62 | 68.09 | 70.23 | 6,309,772 | +1.21(+1.75%) |
Sep 29, 2014 | 67.58 | 69.07 | 67.43 | 69.02 | 3,436,022 | +0.54(+0.79%) |
Sep 26, 2014 | 68.42 | 68.54 | 68.01 | 68.47 | 3,372,034 | +0.27(+0.39%) |
Sep 25, 2014 | 69.06 | 69.18 | 67.83 | 68.21 | 6,423,929 | -1.05(-1.52%) |
Sep 24, 2014 | 67.32 | 69.46 | 66.98 | 69.26 | 7,961,323 | +0.52(+0.75%) |
Sep 23, 2014 | 68.41 | 68.75 | 68.14 | 68.74 | 4,994,702 | +0.33(+0.48%) |
Sep 22, 2014 | 69.02 | 69.02 | 68.28 | 68.41 | 4,282,723 | -0.61(-0.89%) |
Sep 19, 2014 | 69.64 | 69.72 | 68.78 | 69.03 | 5,055,300 | -0.46(-0.66%) |
Sep 18, 2014 | 69.16 | 69.70 | 69.01 | 69.48 | 3,513,722 | +0.67(+0.98%) |
Sep 17, 2014 | 69.15 | 69.27 | 68.53 | 68.81 | 3,611,947 | -0.35(-0.51%) |
Sep 16, 2014 | 68.95 | 69.49 | 68.37 | 69.16 | 4,850,033 | -0.44(-0.63%) |
Sep 15, 2014 | 69.94 | 70.08 | 69.48 | 69.61 | 2,257,107 | -0.32(-0.46%) |
Sep 12, 2014 | 70.21 | 70.43 | 69.59 | 69.92 | 3,244,319 | -0.47(-0.66%) |
Sep 11, 2014 | 70.00 | 70.41 | 69.80 | 70.39 | 2,149,361 | +0.26(+0.37%) |
Sep 10, 2014 | 69.91 | 70.25 | 69.69 | 70.13 | 2,226,278 | +0.22(+0.32%) |
Sep 09, 2014 | 70.56 | 70.59 | 69.69 | 69.91 | 2,517,111 | -0.67(-0.95%) |
Sep 08, 2014 | 70.60 | 70.86 | 70.42 | 70.58 | 2,177,080 | -0.09(-0.12%) |
Sep 05, 2014 | 70.56 | 70.87 | 70.37 | 70.67 | 2,636,321 | +0.06(+0.09%) |
Sep 04, 2014 | 70.94 | 70.95 | 70.40 | 70.61 | 3,220,408 | -0.09(-0.12%) |
Sep 03, 2014 | 70.43 | 70.78 | 70.21 | 70.69 | 2,363,717 | +0.64(+0.91%) |
Sep 02, 2014 | 69.91 | 70.37 | 69.87 | 70.05 | 2,031,011 | +0.05(+0.07%) |
Aug 29, 2014 | 70.23 | 70.00 | 70.00 | 70.00 | 1,640,362 | +0.03(+0.05%) |
Aug 28, 2014 | 69.60 | 70.64 | 69.37 | 69.97 | 2,137,705 | +0.03(+0.05%) |
Aug 27, 2014 | 70.35 | 70.45 | 69.74 | 69.93 | 2,000,962 | -0.55(-0.78%) |
Aug 26, 2014 | 70.21 | 70.81 | 70.19 | 70.49 | 2,820,459 | +0.55(+0.79%) |
Aug 25, 2014 | 69.99 | 70.38 | 69.84 | 69.93 | 2,008,728 | +0.41(+0.58%) |
Aug 22, 2014 | 69.61 | 69.77 | 69.44 | 69.53 | 2,096,108 | -0.27(-0.38%) |
Aug 21, 2014 | 69.66 | 69.98 | 69.47 | 69.80 | 1,574,992 | +0.36(+0.52%) |
Aug 20, 2014 | 69.36 | 69.51 | 68.98 | 69.43 | 1,406,294 | +0.07(+0.10%) |
Aug 19, 2014 | 69.04 | 69.52 | 68.80 | 69.36 | 1,925,686 | +0.44(+0.64%) |
Aug 18, 2014 | 68.58 | 69.07 | 68.51 | 68.92 | 2,224,041 | +0.69(+1.01%) |
Aug 15, 2014 | 68.64 | 69.03 | 67.91 | 68.23 | 2,934,047 | -0.22(-0.33%) |
Aug 14, 2014 | 68.39 | 68.46 | 68.13 | 68.46 | 1,948,195 | +0.24(+0.35%) |
Aug 13, 2014 | 68.21 | 68.22 | 67.84 | 68.21 | 2,435,958 | +0.36(+0.53%) |
Aug 12, 2014 | 68.13 | 68.44 | 67.64 | 67.85 | 2,388,309 | -0.34(-0.49%) |
Aug 11, 2014 | 68.19 | 68.67 | 67.89 | 68.19 | 3,394,633 | +0.08(+0.11%) |
Aug 08, 2014 | 67.12 | 68.10 | 66.82 | 68.11 | 2,921,578 | +1.18(+1.77%) |
Aug 07, 2014 | 67.63 | 67.87 | 66.79 | 66.93 | 2,475,782 | -0.29(-0.44%) |
Aug 06, 2014 | 66.72 | 67.48 | 66.38 | 67.22 | 3,582,261 | -0.53(-0.78%) |
Aug 05, 2014 | 68.19 | 68.46 | 67.39 | 67.75 | 2,504,951 | -0.78(-1.13%) |
Aug 04, 2014 | 68.20 | 68.65 | 67.79 | 68.53 | 2,477,518 | +0.56(+0.83%) |
Aug 01, 2014 | 68.09 | 68.64 | 67.66 | 67.96 | 2,782,201 | -0.50(-0.73%) |
Jul 31, 2014 | 69.01 | 69.66 | 68.41 | 68.47 | 3,177,844 | -1.04(-1.50%) |
Jul 30, 2014 | 69.61 | 69.84 | 69.22 | 69.51 | 1,994,607 | -0.07(-0.10%) |
Jul 29, 2014 | 69.60 | 69.92 | 69.48 | 69.58 | 2,798,664 | -0.07(-0.10%) |
Jul 28, 2014 | 69.24 | 69.88 | 69.06 | 69.65 | 2,083,446 | +0.23(+0.34%) |
Jul 25, 2014 | 69.36 | 69.80 | 69.19 | 69.42 | 1,722,576 | -0.27(-0.38%) |
Jul 24, 2014 | 69.37 | 69.86 | 69.29 | 69.68 | 2,391,911 | +0.09(+0.12%) |
Jul 23, 2014 | 69.43 | 69.76 | 69.25 | 69.60 | 2,875,700 | +0.26(+0.37%) |
Jul 22, 2014 | 69.09 | 69.67 | 69.08 | 69.34 | 2,438,255 | +0.42(+0.61%) |
Jul 21, 2014 | 68.96 | 69.26 | 68.56 | 68.91 | 2,299,452 | +0.05(+0.08%) |
Jul 18, 2014 | 68.65 | 68.90 | 68.09 | 68.86 | 3,264,132 | +0.43(+0.63%) |
Jul 17, 2014 | 68.78 | 69.17 | 68.38 | 68.43 | 2,440,630 | -0.43(-0.63%) |
Jul 16, 2014 | 68.97 | 69.18 | 68.61 | 68.86 | 3,964,222 | +0.33(+0.48%) |
Jul 15, 2014 | 68.53 | 68.97 | 68.31 | 68.53 | 3,699,677 | -0.09(-0.13%) |
Jul 14, 2014 | 69.23 | 69.36 | 68.45 | 68.62 | 3,005,770 | -0.27(-0.39%) |
Jul 11, 2014 | 68.98 | 69.18 | 68.69 | 68.89 | 2,995,245 | +0.00(+0.00%) |
Jul 10, 2014 | 69.16 | 69.45 | 68.83 | 68.89 | 3,432,627 | -0.75(-1.08%) |
Jul 09, 2014 | 70.08 | 70.37 | 69.54 | 69.64 | 3,339,562 | -0.41(-0.58%) |
Jul 08, 2014 | 69.94 | 70.18 | 69.79 | 70.05 | 2,102,408 | +0.05(+0.07%) |
Jul 07, 2014 | 70.05 | 70.23 | 69.75 | 69.99 | 2,412,651 | -0.43(-0.61%) |
Jul 03, 2014 | 70.18 | 70.43 | 70.43 | 70.43 | 1,207,633 | +0.42(+0.60%) |
Jul 02, 2014 | 69.95 | 70.37 | 69.65 | 70.00 | 2,779,659 | -0.16(-0.23%) |
Jul 01, 2014 | 70.03 | 70.49 | 69.87 | 70.17 | 2,474,884 | +0.35(+0.51%) |
Jun 30, 2014 | 70.04 | 70.47 | 69.73 | 69.81 | 4,021,447 | -0.44(-0.63%) |
Jun 27, 2014 | 70.03 | 70.64 | 69.93 | 70.25 | 4,641,864 | -0.16(-0.22%) |
Jun 26, 2014 | 71.63 | 71.80 | 68.89 | 70.41 | 8,575,757 | -1.32(-1.84%) |
Jun 25, 2014 | 71.08 | 72.14 | 70.96 | 71.73 | 4,325,671 | +0.54(+0.75%) |
Jun 24, 2014 | 71.42 | 71.66 | 71.04 | 71.19 | 3,237,360 | -0.20(-0.28%) |
Jun 23, 2014 | 71.58 | 71.66 | 70.95 | 71.39 | 3,432,174 | -0.40(-0.55%) |
Jun 20, 2014 | 71.62 | 72.01 | 71.17 | 71.79 | 4,810,777 | +0.06(+0.08%) |
Jun 19, 2014 | 71.53 | 72.00 | 71.43 | 71.73 | 2,723,869 | +0.32(+0.45%) |
Jun 18, 2014 | 71.27 | 71.50 | 71.01 | 71.41 | 3,128,818 | +0.16(+0.22%) |
Jun 17, 2014 | 71.36 | 71.67 | 71.04 | 71.25 | 2,009,619 | -0.27(-0.37%) |
Jun 16, 2014 | 71.19 | 71.72 | 71.06 | 71.52 | 2,091,821 | +0.08(+0.11%) |
Jun 13, 2014 | 71.64 | 72.02 | 71.25 | 71.44 | 1,881,629 | +0.27(+0.38%) |
Jun 12, 2014 | 71.71 | 71.76 | 70.89 | 71.18 | 2,233,364 | -0.45(-0.63%) |
Jun 11, 2014 | 71.98 | 72.21 | 71.36 | 71.63 | 2,781,734 | -0.60(-0.84%) |
Jun 10, 2014 | 72.60 | 72.96 | 72.16 | 72.23 | 2,187,774 | +0.09(+0.13%) |
Jun 06, 2014 | 72.20 | 72.43 | 71.99 | 72.14 | 2,812,734 | -0.04(-0.06%) |
Jun 05, 2014 | 72.14 | 72.24 | 71.61 | 72.18 | 2,678,818 | +0.11(+0.16%) |
Jun 04, 2014 | 70.70 | 72.31 | 70.37 | 72.07 | 5,284,430 | +1.36(+1.93%) |
Jun 03, 2014 | 70.13 | 70.81 | 70.04 | 70.70 | 2,634,722 | +0.52(+0.74%) |
Jun 02, 2014 | 70.04 | 70.59 | 70.03 | 70.18 | 1,827,403 | -0.16(-0.22%) |
May 30, 2014 | 69.48 | 70.37 | 69.32 | 70.34 | 2,868,726 | +0.89(+1.28%) |
May 29, 2014 | 69.03 | 69.48 | 68.61 | 69.45 | 1,526,714 | +0.73(+1.06%) |
May 28, 2014 | 69.14 | 69.21 | 68.62 | 68.72 | 2,249,872 | -0.45(-0.65%) |
May 27, 2014 | 68.92 | 69.28 | 68.82 | 69.17 | 2,119,780 | +0.27(+0.39%) |
May 23, 2014 | 68.81 | 68.91 | 68.91 | 68.91 | 1,389,317 | +0.28(+0.41%) |
May 22, 2014 | 68.58 | 68.69 | 68.12 | 68.63 | 951,343 | +0.08(+0.12%) |
May 21, 2014 | 67.51 | 68.64 | 67.51 | 68.54 | 1,827,468 | +0.84(+1.24%) |
May 20, 2014 | 68.53 | 68.71 | 67.52 | 67.71 | 2,081,130 | -1.00(-1.46%) |
May 19, 2014 | 68.38 | 68.72 | 68.16 | 68.71 | 2,000,432 | +0.03(+0.04%) |
May 16, 2014 | 67.96 | 68.87 | 67.83 | 68.68 | 2,981,865 | +0.96(+1.42%) |
May 15, 2014 | 68.08 | 69.00 | 67.60 | 67.72 | 3,230,891 | -0.37(-0.55%) |
May 14, 2014 | 68.14 | 68.75 | 67.87 | 68.09 | 1,975,203 | -0.72(-1.04%) |
May 13, 2014 | 68.43 | 69.07 | 68.40 | 68.81 | 1,598,925 | +0.42(+0.62%) |
May 12, 2014 | 67.97 | 68.66 | 67.97 | 68.39 | 3,282,721 | +0.39(+0.57%) |
May 09, 2014 | 68.06 | 68.08 | 67.42 | 68.00 | 2,085,685 | -0.08(-0.11%) |
May 08, 2014 | 67.51 | 68.26 | 67.37 | 68.08 | 3,019,474 | +0.54(+0.79%) |
May 07, 2014 | 68.00 | 68.11 | 67.11 | 67.54 | 3,962,317 | -0.45(-0.66%) |
May 06, 2014 | 68.22 | 68.22 | 67.86 | 67.99 | 2,462,221 | -0.23(-0.34%) |
May 05, 2014 | 68.00 | 68.38 | 67.69 | 68.22 | 2,215,259 | -0.31(-0.45%) |
May 02, 2014 | 68.97 | 69.26 | 68.51 | 68.53 | 2,081,692 | -0.41(-0.60%) |
May 01, 2014 | 69.24 | 69.69 | 68.78 | 68.95 | 2,764,147 | -0.33(-0.47%) |
Apr 30, 2014 | 67.06 | 69.42 | 66.80 | 69.28 | 3,990,696 | +0.47(+0.68%) |
Apr 29, 2014 | 68.25 | 68.89 | 68.09 | 68.81 | 2,681,655 | +0.53(+0.77%) |
Apr 28, 2014 | 67.83 | 68.51 | 67.30 | 68.28 | 4,114,183 | +0.55(+0.82%) |
Apr 25, 2014 | 68.30 | 68.41 | 67.59 | 67.73 | 3,087,826 | +0.06(+0.09%) |
Apr 24, 2014 | 68.61 | 68.62 | 67.33 | 67.67 | 3,912,564 | -0.65(-0.95%) |
Apr 23, 2014 | 68.51 | 68.85 | 68.31 | 68.32 | 2,332,150 | -0.46(-0.67%) |
Apr 22, 2014 | 68.72 | 69.09 | 68.15 | 68.78 | 2,517,705 | -0.06(-0.09%) |
Apr 21, 2014 | 68.12 | 68.85 | 67.99 | 68.84 | 2,806,827 | +0.70(+1.03%) |
Apr 17, 2014 | 67.99 | 68.14 | 68.14 | 68.14 | 5,127,551 | -0.18(-0.27%) |
Apr 16, 2014 | 68.69 | 69.08 | 68.20 | 68.32 | 4,366,975 | +0.16(+0.24%) |
Apr 15, 2014 | 67.42 | 68.18 | 66.86 | 68.15 | 3,859,985 | +0.95(+1.41%) |
Apr 14, 2014 | 66.90 | 67.91 | 66.39 | 67.20 | 4,253,077 | +0.63(+0.95%) |
Apr 11, 2014 | 66.03 | 67.04 | 65.95 | 66.57 | 5,514,434 | +0.22(+0.34%) |
Apr 10, 2014 | 67.85 | 67.99 | 66.30 | 66.35 | 4,073,787 | -1.42(-2.10%) |
Apr 09, 2014 | 67.07 | 67.83 | 66.75 | 67.77 | 4,018,975 | +0.16(+0.24%) |
Apr 08, 2014 | 67.93 | 68.27 | 67.52 | 67.61 | 4,368,475 | -0.51(-0.75%) |
Apr 07, 2014 | 67.01 | 68.21 | 66.92 | 68.12 | 5,289,649 | +0.64(+0.95%) |
Apr 04, 2014 | 68.73 | 68.82 | 67.41 | 67.48 | 4,772,333 | -1.04(-1.52%) |
Apr 03, 2014 | 68.91 | 69.09 | 67.40 | 68.53 | 4,155,328 | -0.55(-0.80%) |
Apr 02, 2014 | 68.47 | 69.22 | 68.28 | 69.08 | 3,580,174 | +0.39(+0.57%) |
Apr 01, 2014 | 68.74 | 68.80 | 68.20 | 68.69 | 4,489,788 | -0.16(-0.23%) |
Mar 31, 2014 | 68.38 | 68.97 | 67.58 | 68.85 | 5,000,208 | +0.79(+1.15%) |
Mar 28, 2014 | 68.70 | 69.05 | 67.77 | 68.06 | 8,231,537 | +0.01(+0.01%) |
Mar 27, 2014 | 69.18 | 69.34 | 65.85 | 68.05 | 17,154,856 | -3.60(-5.03%) |
Mar 26, 2014 | 72.54 | 72.65 | 71.65 | 71.65 | 4,588,068 | -0.47(-0.66%) |
Mar 25, 2014 | 71.34 | 72.33 | 71.32 | 72.13 | 3,330,222 | +1.31(+1.85%) |
Mar 24, 2014 | 71.95 | 72.39 | 70.48 | 70.81 | 3,472,103 | -0.72(-1.00%) |
Mar 21, 2014 | 72.06 | 72.27 | 71.36 | 71.53 | 5,557,146 | -0.20(-0.28%) |
Mar 20, 2014 | 71.25 | 71.76 | 70.65 | 71.73 | 1,918,693 | +0.37(+0.52%) |
Mar 19, 2014 | 72.17 | 72.39 | 70.73 | 71.36 | 2,298,001 | -1.00(-1.38%) |
Mar 18, 2014 | 72.27 | 72.65 | 71.96 | 72.36 | 2,517,939 | +0.35(+0.48%) |
Mar 17, 2014 | 70.79 | 72.05 | 70.58 | 72.01 | 2,647,757 | +1.74(+2.47%) |
Mar 14, 2014 | 70.80 | 71.22 | 70.23 | 70.28 | 2,372,433 | -0.61(-0.86%) |
Mar 13, 2014 | 71.69 | 71.70 | 70.70 | 70.89 | 3,128,749 | -0.57(-0.80%) |
Mar 12, 2014 | 71.82 | 71.95 | 71.32 | 71.46 | 3,060,812 | -0.69(-0.96%) |
Mar 11, 2014 | 72.82 | 73.06 | 72.01 | 72.15 | 1,953,872 | -0.42(-0.58%) |
Mar 10, 2014 | 72.39 | 72.78 | 72.06 | 72.58 | 1,761,072 | +0.09(+0.13%) |
Mar 07, 2014 | 72.82 | 73.14 | 72.20 | 72.48 | 2,260,121 | +0.11(+0.16%) |
Mar 06, 2014 | 72.75 | 72.85 | 72.19 | 72.37 | 2,288,353 | -0.27(-0.37%) |
Mar 05, 2014 | 72.49 | 72.72 | 72.09 | 72.64 | 2,059,015 | +0.11(+0.15%) |
Mar 04, 2014 | 72.04 | 73.09 | 71.99 | 72.52 | 2,568,120 | +1.28(+1.79%) |
Mar 03, 2014 | 71.30 | 71.46 | 70.62 | 71.25 | 2,281,846 | -0.73(-1.02%) |
Feb 28, 2014 | 71.95 | 72.38 | 71.44 | 71.98 | 2,802,251 | -0.01(-0.01%) |
Feb 27, 2014 | 71.16 | 72.27 | 70.76 | 71.99 | 2,440,204 | -0.03(-0.05%) |
Feb 26, 2014 | 72.33 | 72.37 | 71.77 | 72.02 | 2,301,534 | -0.01(-0.01%) |
Feb 25, 2014 | 72.54 | 72.54 | 71.65 | 72.03 | 2,535,543 | -0.47(-0.64%) |
Feb 24, 2014 | 72.30 | 73.19 | 72.22 | 72.50 | 2,134,252 | +0.13(+0.18%) |
Feb 21, 2014 | 72.20 | 72.71 | 72.14 | 72.37 | 2,740,428 | +0.36(+0.50%) |
Feb 20, 2014 | 71.82 | 72.18 | 71.63 | 72.01 | 2,852,964 | +0.10(+0.14%) |
Feb 19, 2014 | 71.18 | 72.32 | 71.02 | 71.90 | 4,401,812 | +0.58(+0.81%) |
Feb 18, 2014 | 70.90 | 71.46 | 70.62 | 71.32 | 2,331,915 | +0.41(+0.58%) |
Feb 14, 2014 | 70.58 | 70.91 | 70.91 | 70.91 | 2,343,706 | +0.32(+0.45%) |
Feb 13, 2014 | 69.83 | 70.80 | 69.63 | 70.59 | 2,194,385 | +0.46(+0.65%) |
Feb 12, 2014 | 69.81 | 70.68 | 69.81 | 70.13 | 2,882,450 | +0.57(+0.82%) |
Feb 11, 2014 | 69.54 | 69.86 | 69.22 | 69.56 | 2,501,097 | +0.50(+0.73%) |
Feb 10, 2014 | 69.25 | 69.59 | 68.90 | 69.06 | 2,779,029 | -0.53(-0.76%) |
Feb 07, 2014 | 68.06 | 69.72 | 67.94 | 69.59 | 4,020,972 | +1.78(+2.62%) |
Feb 06, 2014 | 67.25 | 68.00 | 67.18 | 67.81 | 2,576,255 | +0.82(+1.22%) |
Feb 05, 2014 | 67.25 | 67.81 | 66.86 | 66.99 | 3,662,803 | -0.44(-0.65%) |
Feb 04, 2014 | 67.70 | 67.79 | 67.27 | 67.43 | 3,020,132 | -0.01(-0.01%) |
Feb 03, 2014 | 69.10 | 69.67 | 67.07 | 67.44 | 4,336,638 | -1.55(-2.24%) |
Jan 31, 2014 | 69.09 | 69.42 | 68.07 | 68.98 | 4,280,746 | -0.73(-1.04%) |
Jan 30, 2014 | 69.99 | 70.24 | 69.25 | 69.71 | 2,599,068 | +0.35(+0.50%) |
Jan 29, 2014 | 70.18 | 70.62 | 69.20 | 69.36 | 3,130,556 | -0.85(-1.21%) |
Jan 28, 2014 | 70.58 | 70.74 | 69.89 | 70.21 | 3,468,851 | +0.13(+0.18%) |
Jan 27, 2014 | 70.24 | 70.73 | 69.24 | 70.08 | 3,057,316 | -0.03(-0.04%) |
Jan 24, 2014 | 71.93 | 71.94 | 70.10 | 70.11 | 3,918,863 | -2.37(-3.26%) |
Jan 23, 2014 | 73.24 | 73.47 | 72.11 | 72.47 | 4,802,597 | -1.28(-1.73%) |
Jan 22, 2014 | 72.94 | 74.17 | 72.94 | 73.75 | 4,127,026 | +0.41(+0.55%) |
Jan 21, 2014 | 72.73 | 73.44 | 72.42 | 73.34 | 3,509,479 | +0.43(+0.59%) |
Jan 17, 2014 | 72.23 | 72.91 | 72.91 | 72.91 | 4,356,467 | +0.27(+0.37%) |
Jan 16, 2014 | 72.14 | 72.77 | 71.80 | 72.65 | 4,844,360 | -0.09(-0.12%) |
Jan 15, 2014 | 70.89 | 72.81 | 70.48 | 72.73 | 4,961,711 | +1.96(+2.77%) |
Jan 14, 2014 | 69.76 | 71.03 | 69.70 | 70.77 | 3,808,109 | +0.77(+1.10%) |
Jan 13, 2014 | 71.43 | 71.45 | 69.78 | 70.00 | 4,564,000 | -1.85(-2.57%) |
Jan 10, 2014 | 71.46 | 71.87 | 71.15 | 71.85 | 5,059,652 | +0.22(+0.30%) |
Jan 09, 2014 | 70.83 | 71.72 | 70.81 | 71.63 | 4,694,640 | +0.69(+0.97%) |
Jan 08, 2014 | 70.20 | 70.99 | 70.17 | 70.94 | 4,886,805 | +0.54(+0.77%) |
Jan 07, 2014 | 69.81 | 70.76 | 69.66 | 70.40 | 3,900,448 | +0.85(+1.22%) |
Jan 06, 2014 | 70.22 | 70.38 | 69.47 | 69.55 | 2,677,471 | -0.74(-1.06%) |
Jan 03, 2014 | 70.13 | 70.66 | 70.03 | 70.30 | 2,098,874 | +0.23(+0.33%) |
Jan 02, 2014 | 70.38 | 70.75 | 70.03 | 70.06 | 2,783,081 | -0.94(-1.33%) |
Dec 31, 2013 | 70.54 | 71.00 | 71.00 | 71.00 | 2,447,690 | +0.14(+0.19%) |
Dec 30, 2013 | 70.56 | 70.99 | 69.67 | 70.87 | 2,954,862 | -0.39(-0.55%) |
Dec 27, 2013 | 71.21 | 72.07 | 71.19 | 71.25 | 2,855,765 | +0.31(+0.44%) |
Dec 26, 2013 | 70.36 | 71.27 | 70.15 | 70.94 | 2,778,149 | +0.73(+1.03%) |
Dec 24, 2013 | 69.83 | 70.29 | 69.65 | 70.22 | 1,811,844 | -0.21(-0.29%) |
Dec 23, 2013 | 69.53 | 70.56 | 69.07 | 70.43 | 5,100,760 | +0.86(+1.24%) |
Dec 20, 2013 | 68.90 | 69.93 | 68.74 | 69.56 | 7,854,764 | +0.90(+1.31%) |
Dec 19, 2013 | 67.01 | 69.04 | 66.92 | 68.66 | 12,660,860 | +3.36(+5.14%) |
Dec 18, 2013 | 64.18 | 65.46 | 64.04 | 65.30 | 7,320,944 | +1.40(+2.19%) |
Dec 17, 2013 | 64.36 | 64.59 | 63.87 | 63.91 | 4,727,851 | -0.54(-0.83%) |
Dec 16, 2013 | 64.14 | 64.65 | 63.98 | 64.44 | 4,831,123 | +0.59(+0.92%) |
Dec 13, 2013 | 64.20 | 64.44 | 63.72 | 63.85 | 3,290,243 | -0.12(-0.19%) |
Dec 12, 2013 | 64.36 | 64.66 | 63.94 | 63.97 | 3,782,141 | -0.28(-0.43%) |
Dec 11, 2013 | 65.24 | 65.63 | 64.15 | 64.25 | 3,474,835 | -0.87(-1.34%) |
Dec 10, 2013 | 64.87 | 65.37 | 64.23 | 65.12 | 2,722,013 | +0.24(+0.37%) |
Dec 09, 2013 | 65.23 | 65.62 | 64.78 | 64.88 | 2,818,985 | -0.35(-0.53%) |
Dec 06, 2013 | 65.61 | 65.83 | 64.92 | 65.23 | 3,774,242 | -0.22(-0.34%) |
Dec 05, 2013 | 65.75 | 65.88 | 65.31 | 65.45 | 2,542,325 | -0.24(-0.37%) |
Dec 04, 2013 | 65.20 | 65.94 | 64.89 | 65.69 | 4,111,294 | -0.88(-1.32%) |
Dec 03, 2013 | 65.92 | 66.70 | 65.66 | 66.57 | 2,475,991 | +0.66(+1.00%) |
Dec 02, 2013 | 66.86 | 67.05 | 65.76 | 65.92 | 2,882,548 | -0.98(-1.47%) |
Nov 29, 2013 | 67.14 | 67.58 | 66.79 | 66.90 | 1,807,076 | -0.12(-0.18%) |
Nov 27, 2013 | 66.85 | 67.37 | 66.68 | 67.02 | 2,032,409 | +0.21(+0.31%) |
Nov 26, 2013 | 66.82 | 67.33 | 66.72 | 66.82 | 2,316,311 | +0.14(+0.21%) |
Nov 25, 2013 | 67.20 | 67.33 | 66.54 | 66.68 | 2,157,307 | -0.54(-0.81%) |
Nov 22, 2013 | 67.78 | 67.82 | 67.06 | 67.22 | 2,518,785 | -0.51(-0.75%) |
Nov 21, 2013 | 67.67 | 67.98 | 67.26 | 67.73 | 2,549,260 | +0.23(+0.35%) |
Nov 20, 2013 | 67.77 | 68.48 | 67.24 | 67.50 | 2,834,168 | -0.27(-0.40%) |
Nov 19, 2013 | 67.91 | 68.43 | 67.71 | 67.77 | 3,150,305 | -0.04(-0.06%) |
Nov 18, 2013 | 67.38 | 68.61 | 67.33 | 67.81 | 4,442,568 | +0.43(+0.64%) |
Nov 15, 2013 | 66.90 | 67.80 | 66.85 | 67.38 | 7,377,361 | +0.83(+1.25%) |
Nov 14, 2013 | 66.33 | 67.00 | 65.87 | 66.55 | 4,565,437 | +0.66(+1.00%) |
Nov 12, 2013 | 65.15 | 66.15 | 65.04 | 65.89 | 4,859,850 | +0.70(+1.07%) |
Nov 11, 2013 | 64.90 | 65.38 | 64.77 | 65.19 | 2,059,058 | +0.22(+0.33%) |
Nov 08, 2013 | 65.11 | 65.62 | 64.79 | 64.98 | 3,368,940 | -0.27(-0.41%) |
Nov 07, 2013 | 64.23 | 65.87 | 64.23 | 65.24 | 5,136,410 | +0.44(+0.68%) |
Nov 06, 2013 | 63.42 | 64.97 | 63.41 | 64.80 | 4,943,129 | +1.45(+2.29%) |
Nov 05, 2013 | 62.86 | 63.69 | 62.46 | 63.35 | 3,277,155 | +0.56(+0.89%) |
Nov 04, 2013 | 63.13 | 63.24 | 62.64 | 62.79 | 3,407,578 | -0.25(-0.40%) |
Nov 01, 2013 | 63.81 | 64.04 | 62.97 | 63.04 | 3,822,084 | -0.43(-0.68%) |
Oct 31, 2013 | 64.11 | 64.23 | 63.47 | 63.47 | 3,209,608 | -0.65(-1.01%) |
Oct 30, 2013 | 64.58 | 64.99 | 64.09 | 64.12 | 3,282,861 | -0.57(-0.88%) |
Oct 29, 2013 | 64.29 | 64.73 | 64.16 | 64.69 | 3,219,968 | +0.51(+0.79%) |
Oct 28, 2013 | 63.56 | 64.29 | 63.42 | 64.18 | 3,322,112 | +0.61(+0.96%) |
Oct 25, 2013 | 63.47 | 63.70 | 63.30 | 63.57 | 2,970,282 | +0.10(+0.15%) |
Oct 24, 2013 | 63.68 | 63.88 | 63.34 | 63.47 | 4,355,317 | -0.24(-0.38%) |
Oct 23, 2013 | 63.60 | 63.83 | 63.28 | 63.72 | 3,139,812 | -0.15(-0.23%) |
Oct 22, 2013 | 63.58 | 64.04 | 63.28 | 63.86 | 3,463,210 | +0.36(+0.57%) |
Oct 21, 2013 | 63.07 | 63.56 | 62.91 | 63.50 | 3,551,683 | +0.56(+0.89%) |
Oct 18, 2013 | 63.00 | 63.14 | 62.45 | 62.94 | 4,748,362 | +0.03(+0.04%) |
Oct 17, 2013 | 62.01 | 62.96 | 61.80 | 62.91 | 3,471,941 | +0.36(+0.58%) |
Oct 16, 2013 | 62.19 | 62.76 | 62.03 | 62.55 | 2,803,942 | +0.72(+1.16%) |
Oct 15, 2013 | 62.40 | 62.63 | 61.80 | 61.83 | 2,626,072 | -0.92(-1.46%) |
Oct 14, 2013 | 62.33 | 62.90 | 62.14 | 62.75 | 2,007,935 | -0.04(-0.07%) |
Oct 11, 2013 | 61.80 | 62.83 | 61.62 | 62.79 | 3,181,884 | +1.25(+2.03%) |
Oct 10, 2013 | 61.31 | 61.69 | 61.15 | 61.54 | 3,760,001 | +0.85(+1.39%) |
Oct 09, 2013 | 60.95 | 61.10 | 60.26 | 60.69 | 5,795,767 | -0.70(-1.14%) |
Oct 08, 2013 | 62.62 | 62.97 | 61.08 | 61.39 | 5,893,057 | -1.09(-1.74%) |
Oct 07, 2013 | 62.62 | 63.45 | 62.45 | 62.48 | 3,399,809 | -0.79(-1.24%) |
Oct 04, 2013 | 63.33 | 63.75 | 63.03 | 63.27 | 2,595,396 | +0.10(+0.16%) |
Oct 03, 2013 | 63.36 | 63.56 | 63.05 | 63.16 | 3,197,007 | -0.32(-0.50%) |
Oct 02, 2013 | 63.37 | 63.65 | 63.05 | 63.48 | 2,898,855 | -0.27(-0.42%) |