Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 67.74 | 68.86 | 65.93 | 68.36 | 30,873,520 | -0.31(-0.46%) |
Jan 29, 2015 | 69.50 | 69.76 | 67.78 | 68.67 | 20,986,826 | -0.47(-0.68%) |
Jan 28, 2015 | 72.11 | 72.12 | 68.95 | 69.15 | 15,783,170 | -3.03(-4.20%) |
Jan 27, 2015 | 72.08 | 72.55 | 71.76 | 72.18 | 9,580,408 | -0.41(-0.57%) |
Jan 26, 2015 | 71.49 | 72.91 | 70.89 | 72.60 | 11,503,843 | +1.35(+1.90%) |
Jan 23, 2015 | 72.16 | 72.51 | 71.16 | 71.24 | 11,975,268 | -1.38(-1.90%) |
Jan 22, 2015 | 72.52 | 72.76 | 71.33 | 72.62 | 11,199,918 | +0.51(+0.70%) |
Jan 21, 2015 | 71.20 | 72.19 | 70.91 | 72.11 | 12,404,586 | +1.13(+1.59%) |
Jan 20, 2015 | 69.71 | 71.06 | 69.21 | 70.99 | 15,607,278 | +0.90(+1.28%) |
Jan 16, 2015 | 68.32 | 70.10 | 68.32 | 70.09 | 18,904,638 | +1.63(+2.39%) |
Jan 15, 2015 | 69.27 | 69.97 | 68.36 | 68.45 | 14,493,596 | -0.82(-1.18%) |
Jan 14, 2015 | 68.81 | 69.61 | 67.89 | 69.27 | 21,171,980 | -0.20(-0.29%) |
Jan 13, 2015 | 71.29 | 71.78 | 68.80 | 69.47 | 19,913,786 | -1.12(-1.59%) |
Jan 12, 2015 | 71.66 | 71.66 | 70.38 | 70.59 | 13,350,624 | -1.55(-2.15%) |
Jan 09, 2015 | 73.44 | 73.49 | 71.79 | 72.15 | 14,375,096 | -1.47(-1.99%) |
Jan 08, 2015 | 72.80 | 73.64 | 72.41 | 73.62 | 12,948,465 | +1.65(+2.29%) |
Jan 07, 2015 | 72.84 | 73.16 | 71.68 | 71.97 | 15,528,698 | -0.06(-0.08%) |
Jan 06, 2015 | 71.92 | 72.69 | 70.99 | 72.03 | 17,373,082 | -0.03(-0.05%) |
Jan 05, 2015 | 73.98 | 74.14 | 71.64 | 72.06 | 17,590,364 | -3.00(-4.00%) |
Jan 02, 2015 | 74.43 | 75.34 | 73.91 | 75.06 | 8,859,886 | +0.27(+0.36%) |
Dec 31, 2014 | 74.44 | 74.80 | 74.80 | 74.80 | 9,616,584 | -0.62(-0.82%) |
Dec 30, 2014 | 75.30 | 75.78 | 74.78 | 75.42 | 8,487,017 | -0.14(-0.19%) |
Dec 29, 2014 | 75.64 | 76.26 | 75.20 | 75.56 | 9,063,160 | +0.05(+0.06%) |
Dec 26, 2014 | 75.96 | 76.24 | 75.22 | 75.51 | 6,569,893 | -0.15(-0.19%) |
Dec 24, 2014 | 75.78 | 75.66 | 75.66 | 75.66 | 6,803,960 | -0.32(-0.42%) |
Dec 23, 2014 | 75.18 | 76.31 | 74.89 | 75.98 | 12,134,167 | +1.28(+1.71%) |
Dec 22, 2014 | 74.92 | 75.33 | 74.06 | 74.70 | 14,140,122 | -0.60(-0.80%) |
Dec 19, 2014 | 73.03 | 75.32 | 72.34 | 75.30 | 23,582,172 | +2.60(+3.58%) |
Dec 18, 2014 | 72.02 | 72.70 | 70.33 | 72.70 | 20,247,196 | +2.01(+2.84%) |
Dec 17, 2014 | 68.13 | 71.07 | 68.01 | 70.69 | 20,032,130 | +2.88(+4.25%) |
Dec 16, 2014 | 67.01 | 69.65 | 66.77 | 67.81 | 19,076,336 | +0.56(+0.83%) |
Dec 15, 2014 | 68.76 | 69.28 | 66.95 | 67.25 | 19,711,984 | -1.01(-1.48%) |
Dec 12, 2014 | 69.18 | 69.57 | 68.25 | 68.26 | 18,018,336 | -1.69(-2.41%) |
Dec 11, 2014 | 69.99 | 71.52 | 69.54 | 69.95 | 15,421,849 | +0.03(+0.05%) |
Dec 10, 2014 | 70.82 | 70.84 | 68.72 | 69.91 | 22,606,202 | -1.43(-2.01%) |
Dec 09, 2014 | 70.79 | 72.11 | 70.76 | 71.35 | 16,576,310 | +0.14(+0.20%) |
Dec 08, 2014 | 73.27 | 73.30 | 70.95 | 71.21 | 20,706,680 | -2.71(-3.67%) |
Dec 05, 2014 | 74.54 | 74.79 | 73.82 | 73.92 | 11,493,701 | -0.94(-1.26%) |
Dec 04, 2014 | 75.40 | 75.40 | 74.02 | 74.86 | 12,172,969 | -0.95(-1.26%) |
Dec 03, 2014 | 76.50 | 76.56 | 75.44 | 75.82 | 12,086,732 | -0.21(-0.27%) |
Dec 02, 2014 | 74.19 | 76.38 | 73.94 | 76.02 | 12,811,198 | +1.53(+2.05%) |
Dec 01, 2014 | 72.93 | 75.00 | 72.46 | 74.50 | 20,052,124 | +1.91(+2.63%) |
Nov 28, 2014 | 74.40 | 74.47 | 72.30 | 72.59 | 17,901,272 | -4.16(-5.42%) |
Nov 26, 2014 | 77.39 | 76.75 | 76.75 | 76.75 | 10,071,481 | -0.69(-0.90%) |
Nov 25, 2014 | 78.54 | 78.56 | 77.10 | 77.44 | 9,996,542 | -0.96(-1.22%) |
Nov 24, 2014 | 78.76 | 79.06 | 78.11 | 78.40 | 8,709,865 | -0.66(-0.83%) |
Nov 21, 2014 | 79.20 | 79.28 | 78.50 | 79.06 | 11,041,063 | +0.85(+1.08%) |
Nov 20, 2014 | 77.45 | 78.32 | 77.45 | 78.22 | 7,900,675 | +0.56(+0.72%) |
Nov 19, 2014 | 77.32 | 77.80 | 76.72 | 77.66 | 6,404,735 | +0.67(+0.87%) |
Nov 18, 2014 | 77.32 | 77.76 | 76.84 | 76.99 | 8,508,166 | -0.19(-0.24%) |
Nov 17, 2014 | 77.32 | 77.44 | 76.86 | 77.18 | 8,569,593 | -0.38(-0.49%) |
Nov 14, 2014 | 77.14 | 77.58 | 76.96 | 77.56 | 7,336,679 | +0.63(+0.81%) |
Nov 13, 2014 | 77.35 | 77.60 | 76.39 | 76.93 | 16,679,368 | -0.79(-1.02%) |
Nov 12, 2014 | 77.86 | 78.42 | 77.54 | 77.72 | 7,452,704 | -0.52(-0.67%) |
Nov 11, 2014 | 77.92 | 78.39 | 77.49 | 78.24 | 5,990,423 | +0.34(+0.44%) |
Nov 10, 2014 | 79.00 | 79.06 | 77.50 | 77.90 | 9,250,711 | -0.58(-0.74%) |
Nov 07, 2014 | 78.45 | 79.10 | 78.19 | 78.48 | 11,151,029 | +0.18(+0.23%) |
Nov 06, 2014 | 77.23 | 78.32 | 76.87 | 78.30 | 9,661,911 | +0.98(+1.26%) |
Nov 05, 2014 | 77.47 | 77.49 | 75.88 | 77.33 | 9,994,599 | +1.11(+1.46%) |
Nov 04, 2014 | 76.63 | 76.64 | 75.84 | 76.22 | 14,509,393 | -0.93(-1.21%) |
Nov 03, 2014 | 79.16 | 79.25 | 76.94 | 77.15 | 15,619,896 | -2.09(-2.64%) |
Oct 31, 2014 | 78.18 | 79.39 | 76.89 | 79.24 | 16,153,748 | +1.82(+2.35%) |
Oct 30, 2014 | 76.75 | 77.46 | 76.35 | 77.42 | 7,832,714 | +0.04(+0.05%) |
Oct 29, 2014 | 77.95 | 78.26 | 76.70 | 77.38 | 10,404,909 | +0.01(+0.01%) |
Oct 28, 2014 | 76.74 | 77.47 | 76.08 | 77.38 | 11,011,030 | +1.39(+1.83%) |
Oct 27, 2014 | 75.56 | 76.22 | 76.57 | 75.98 | 10,171,361 | -0.59(-0.77%) |
Oct 24, 2014 | 76.76 | 76.80 | 75.66 | 76.57 | 8,339,118 | -0.19(-0.24%) |
Oct 23, 2014 | 76.63 | 77.50 | 75.98 | 76.76 | 10,892,049 | +1.45(+1.92%) |
Oct 22, 2014 | 76.10 | 76.79 | 75.25 | 75.31 | 10,914,790 | -0.72(-0.95%) |
Oct 21, 2014 | 74.77 | 76.08 | 74.59 | 76.03 | 13,479,521 | +2.38(+3.23%) |
Oct 20, 2014 | 73.68 | 73.92 | 73.31 | 73.65 | 13,364,347 | -0.20(-0.28%) |
Oct 17, 2014 | 73.84 | 74.48 | 73.15 | 73.86 | 16,496,517 | +0.49(+0.67%) |
Oct 16, 2014 | 71.32 | 73.54 | 70.82 | 73.37 | 18,026,372 | +1.18(+1.64%) |
Oct 15, 2014 | 71.72 | 72.34 | 70.45 | 72.19 | 23,128,528 | -0.34(-0.46%) |
Oct 14, 2014 | 74.39 | 74.68 | 72.07 | 72.52 | 17,470,144 | -1.49(-2.01%) |
Oct 13, 2014 | 75.01 | 75.70 | 73.89 | 74.01 | 11,812,533 | -1.23(-1.63%) |
Oct 10, 2014 | 75.77 | 76.45 | 74.58 | 75.24 | 14,014,528 | -0.41(-0.54%) |
Oct 09, 2014 | 77.31 | 77.35 | 75.47 | 75.65 | 17,389,750 | -2.27(-2.92%) |
Oct 08, 2014 | 76.52 | 78.12 | 76.07 | 77.92 | 14,416,159 | +1.27(+1.66%) |
Oct 07, 2014 | 77.60 | 78.24 | 76.63 | 76.64 | 11,062,974 | -1.37(-1.75%) |
Oct 06, 2014 | 77.89 | 78.65 | 77.48 | 78.01 | 8,190,426 | +0.25(+0.32%) |
Oct 03, 2014 | 78.06 | 78.06 | 76.90 | 77.76 | 9,534,031 | +0.40(+0.51%) |
Oct 02, 2014 | 77.55 | 77.89 | 76.72 | 77.36 | 12,368,225 | -0.36(-0.46%) |
Oct 01, 2014 | 78.48 | 78.84 | 77.54 | 77.72 | 12,160,445 | -1.10(-1.40%) |
Sep 30, 2014 | 79.61 | 79.61 | 78.39 | 78.82 | 12,693,493 | -0.81(-1.02%) |
Sep 29, 2014 | 79.75 | 79.76 | 78.71 | 79.64 | 10,285,202 | -0.61(-0.76%) |
Sep 26, 2014 | 79.64 | 80.62 | 79.29 | 80.25 | 8,335,266 | +0.52(+0.65%) |
Sep 25, 2014 | 80.73 | 81.00 | 79.72 | 79.72 | 9,787,767 | -1.14(-1.41%) |
Sep 24, 2014 | 81.30 | 81.30 | 79.84 | 80.86 | 12,123,678 | -0.44(-0.54%) |
Sep 23, 2014 | 81.61 | 81.90 | 81.16 | 81.30 | 8,508,285 | -0.28(-0.35%) |
Sep 22, 2014 | 82.31 | 82.52 | 81.57 | 81.58 | 8,856,041 | -0.87(-1.05%) |
Sep 19, 2014 | 82.54 | 83.04 | 82.34 | 82.45 | 15,273,560 | +0.44(+0.53%) |
Sep 18, 2014 | 82.48 | 82.60 | 81.82 | 82.01 | 7,101,297 | -0.38(-0.47%) |
Sep 17, 2014 | 82.66 | 82.90 | 82.21 | 82.39 | 6,938,130 | -0.16(-0.19%) |
Sep 16, 2014 | 81.96 | 83.03 | 81.66 | 82.55 | 9,977,950 | +0.48(+0.58%) |
Sep 15, 2014 | 80.83 | 82.43 | 80.64 | 82.08 | 8,242,960 | +1.04(+1.29%) |
Sep 12, 2014 | 81.61 | 81.69 | 80.73 | 81.03 | 7,454,348 | -0.77(-0.94%) |
Sep 11, 2014 | 81.44 | 81.96 | 80.87 | 81.80 | 9,945,253 | -0.30(-0.36%) |
Sep 10, 2014 | 82.22 | 82.41 | 81.26 | 82.10 | 16,571,652 | -0.59(-0.72%) |
Sep 09, 2014 | 82.24 | 83.10 | 82.09 | 82.70 | 10,187,284 | -0.68(-0.82%) |
Sep 08, 2014 | 83.69 | 83.73 | 83.04 | 83.38 | 6,371,513 | -0.79(-0.93%) |
Sep 05, 2014 | 84.00 | 84.19 | 83.34 | 84.16 | 7,627,300 | +0.40(+0.47%) |
Sep 04, 2014 | 84.70 | 84.86 | 83.37 | 83.77 | 7,870,979 | -0.70(-0.83%) |
Sep 03, 2014 | 84.86 | 85.13 | 84.34 | 84.47 | 5,823,027 | +0.21(+0.25%) |
Sep 02, 2014 | 85.35 | 85.47 | 83.94 | 84.26 | 7,189,482 | -1.26(-1.48%) |
Aug 29, 2014 | 85.22 | 85.52 | 85.52 | 85.52 | 5,326,832 | +0.46(+0.54%) |
Aug 28, 2014 | 84.74 | 85.15 | 84.72 | 85.05 | 3,646,586 | +0.07(+0.09%) |
Aug 27, 2014 | 84.83 | 85.10 | 84.68 | 84.98 | 4,188,555 | +0.26(+0.30%) |
Aug 26, 2014 | 84.60 | 85.03 | 84.52 | 84.72 | 4,286,587 | +0.27(+0.32%) |
Aug 25, 2014 | 84.28 | 84.61 | 84.15 | 84.45 | 4,004,902 | +0.48(+0.57%) |
Aug 22, 2014 | 83.91 | 84.23 | 83.57 | 83.97 | 4,900,034 | -0.54(-0.64%) |
Aug 21, 2014 | 84.35 | 84.68 | 84.02 | 84.51 | 4,050,652 | +0.29(+0.35%) |
Aug 20, 2014 | 84.06 | 84.29 | 83.75 | 84.22 | 4,889,759 | -0.09(-0.11%) |
Aug 19, 2014 | 83.71 | 84.36 | 83.60 | 84.31 | 5,893,735 | +0.88(+1.05%) |
Aug 18, 2014 | 83.42 | 83.63 | 82.99 | 83.44 | 7,008,658 | +0.13(+0.16%) |
Aug 15, 2014 | 83.52 | 83.76 | 83.03 | 83.30 | 8,711,049 | +0.14(+0.17%) |
Aug 14, 2014 | 83.64 | 83.65 | 82.88 | 83.17 | 6,905,606 | -0.42(-0.50%) |
Aug 13, 2014 | 83.61 | 83.84 | 83.12 | 83.58 | 5,370,948 | +0.33(+0.40%) |
Aug 12, 2014 | 83.28 | 83.37 | 82.71 | 83.25 | 7,547,715 | -0.41(-0.49%) |
Aug 11, 2014 | 83.95 | 84.29 | 83.55 | 83.66 | 5,292,015 | -0.10(-0.12%) |
Aug 08, 2014 | 82.58 | 83.62 | 82.48 | 83.75 | 7,234,362 | +1.45(+1.76%) |
Aug 07, 2014 | 82.66 | 83.01 | 81.77 | 82.31 | 7,099,763 | -0.05(-0.06%) |
Aug 06, 2014 | 81.82 | 83.17 | 81.75 | 82.36 | 7,842,764 | +0.50(+0.62%) |
Aug 05, 2014 | 83.72 | 83.72 | 81.61 | 81.86 | 12,189,790 | -2.10(-2.50%) |
Aug 04, 2014 | 83.64 | 84.08 | 82.56 | 83.96 | 11,100,594 | +0.18(+0.21%) |
Aug 01, 2014 | 83.69 | 84.48 | 82.77 | 83.78 | 11,263,033 | -0.88(-1.04%) |
Jul 31, 2014 | 86.29 | 86.45 | 84.57 | 84.66 | 11,984,859 | -2.16(-2.48%) |
Jul 30, 2014 | 87.10 | 87.57 | 86.14 | 86.81 | 7,025,137 | +0.07(+0.08%) |
Jul 29, 2014 | 87.06 | 87.59 | 86.74 | 86.74 | 6,395,023 | -0.54(-0.62%) |
Jul 28, 2014 | 87.49 | 87.65 | 87.05 | 87.28 | 7,060,894 | -0.22(-0.25%) |
Jul 25, 2014 | 88.16 | 88.18 | 87.16 | 87.50 | 5,658,994 | -0.84(-0.95%) |
Jul 24, 2014 | 87.80 | 88.50 | 87.57 | 88.33 | 8,152,994 | +0.64(+0.72%) |
Jul 23, 2014 | 86.93 | 87.73 | 86.78 | 87.70 | 5,676,413 | +0.85(+0.98%) |
Jul 22, 2014 | 86.17 | 87.25 | 86.17 | 86.85 | 6,697,851 | +0.85(+0.98%) |
Jul 21, 2014 | 85.23 | 86.03 | 85.16 | 86.00 | 5,615,062 | +0.59(+0.69%) |
Jul 18, 2014 | 85.58 | 85.63 | 84.88 | 85.41 | 6,624,653 | +0.20(+0.24%) |
Jul 17, 2014 | 85.58 | 86.14 | 85.08 | 85.21 | 7,558,798 | -0.53(-0.62%) |
Jul 16, 2014 | 85.08 | 85.77 | 84.95 | 85.74 | 6,779,493 | +1.07(+1.26%) |
Jul 15, 2014 | 84.55 | 84.83 | 84.25 | 84.67 | 7,396,434 | +0.00(+0.00%) |
Jul 14, 2014 | 84.37 | 84.83 | 84.10 | 84.67 | 6,279,950 | +0.52(+0.61%) |
Jul 11, 2014 | 84.59 | 85.08 | 83.87 | 84.15 | 8,011,689 | -1.17(-1.37%) |
Jul 10, 2014 | 85.47 | 85.72 | 85.09 | 85.32 | 6,648,471 | -0.75(-0.87%) |
Jul 09, 2014 | 85.33 | 86.26 | 85.15 | 86.07 | 7,864,588 | +0.98(+1.15%) |
Jul 08, 2014 | 84.96 | 85.41 | 84.84 | 85.09 | 7,126,673 | -0.37(-0.44%) |
Jul 07, 2014 | 85.44 | 85.58 | 85.17 | 85.46 | 5,543,344 | -0.47(-0.55%) |
Jul 03, 2014 | 86.10 | 85.94 | 85.94 | 85.94 | 5,364,473 | +0.63(+0.74%) |
Jul 02, 2014 | 85.50 | 85.76 | 85.15 | 85.31 | 7,840,419 | -0.20(-0.24%) |
Jul 01, 2014 | 85.77 | 86.09 | 85.46 | 85.51 | 6,107,073 | -0.01(-0.01%) |
Jun 30, 2014 | 85.25 | 85.57 | 84.74 | 85.52 | 8,684,894 | +0.12(+0.15%) |
Jun 27, 2014 | 85.63 | 85.78 | 84.70 | 85.39 | 13,243,060 | -0.37(-0.43%) |
Jun 26, 2014 | 85.95 | 85.96 | 84.85 | 85.76 | 9,034,281 | -0.20(-0.24%) |
Jun 25, 2014 | 86.03 | 86.70 | 85.82 | 85.96 | 10,247,525 | -0.35(-0.41%) |
Jun 24, 2014 | 86.95 | 87.42 | 86.28 | 86.32 | 13,075,172 | -0.79(-0.91%) |
Jun 23, 2014 | 86.81 | 87.50 | 86.74 | 87.11 | 16,800,644 | +0.42(+0.48%) |
Jun 20, 2014 | 86.43 | 86.73 | 85.73 | 86.69 | 17,328,408 | +0.23(+0.27%) |
Jun 19, 2014 | 85.35 | 86.47 | 85.10 | 86.46 | 11,321,969 | +1.12(+1.31%) |
Jun 18, 2014 | 84.48 | 85.48 | 84.08 | 85.34 | 11,733,873 | +0.95(+1.13%) |
Jun 17, 2014 | 83.78 | 84.53 | 83.56 | 84.39 | 10,259,391 | +0.19(+0.23%) |
Jun 16, 2014 | 83.29 | 84.37 | 83.28 | 84.20 | 10,764,659 | +0.84(+1.01%) |
Jun 13, 2014 | 82.50 | 83.36 | 82.47 | 83.36 | 8,516,583 | +0.75(+0.91%) |
Jun 12, 2014 | 82.36 | 82.69 | 82.16 | 82.61 | 10,401,939 | +0.61(+0.74%) |
Jun 11, 2014 | 81.97 | 82.19 | 81.63 | 82.00 | 6,951,929 | -0.10(-0.13%) |
Jun 10, 2014 | 81.87 | 82.12 | 81.32 | 82.10 | 8,951,282 | +0.75(+0.93%) |
Jun 06, 2014 | 81.03 | 81.68 | 80.92 | 81.35 | 6,557,393 | +0.44(+0.54%) |
Jun 05, 2014 | 80.26 | 81.08 | 80.22 | 80.91 | 6,434,544 | +0.77(+0.96%) |
Jun 04, 2014 | 80.13 | 80.36 | 79.92 | 80.15 | 5,007,620 | -0.13(-0.16%) |
Jun 03, 2014 | 80.17 | 80.45 | 79.73 | 80.28 | 5,435,212 | +0.22(+0.28%) |
Jun 02, 2014 | 80.53 | 80.60 | 79.92 | 80.05 | 5,629,491 | -0.38(-0.47%) |
May 30, 2014 | 80.07 | 80.49 | 79.92 | 80.43 | 7,887,915 | +0.31(+0.38%) |
May 29, 2014 | 80.50 | 80.51 | 79.69 | 80.13 | 9,532,129 | -0.13(-0.16%) |
May 28, 2014 | 80.51 | 80.77 | 80.26 | 80.26 | 7,177,401 | -0.21(-0.26%) |
May 27, 2014 | 81.07 | 81.22 | 80.41 | 80.47 | 6,538,189 | -0.35(-0.43%) |
May 23, 2014 | 81.29 | 80.81 | 80.81 | 80.81 | 5,813,447 | -0.24(-0.30%) |
May 22, 2014 | 81.29 | 81.49 | 81.04 | 81.05 | 2,885,658 | -0.28(-0.34%) |
May 21, 2014 | 80.57 | 81.46 | 80.53 | 81.33 | 7,257,177 | +1.09(+1.35%) |
May 20, 2014 | 80.54 | 80.64 | 80.07 | 80.24 | 6,173,482 | -0.29(-0.37%) |
May 19, 2014 | 80.54 | 80.85 | 80.47 | 80.54 | 6,170,407 | -0.15(-0.19%) |
May 16, 2014 | 81.20 | 81.46 | 80.50 | 80.69 | 9,823,811 | -0.41(-0.51%) |
May 15, 2014 | 81.99 | 82.21 | 80.93 | 81.10 | 9,061,553 | -1.01(-1.23%) |
May 14, 2014 | 81.93 | 82.34 | 81.68 | 82.11 | 7,634,922 | +0.37(+0.45%) |
May 13, 2014 | 81.56 | 81.83 | 81.17 | 81.74 | 6,797,534 | +0.40(+0.49%) |
May 12, 2014 | 81.56 | 81.56 | 80.95 | 81.34 | 7,563,189 | +0.14(+0.17%) |
May 09, 2014 | 81.44 | 81.88 | 80.95 | 81.21 | 7,430,483 | -0.04(-0.05%) |
May 08, 2014 | 81.64 | 81.92 | 81.10 | 81.25 | 7,713,232 | -0.74(-0.90%) |
May 07, 2014 | 81.81 | 82.34 | 81.60 | 81.99 | 8,369,343 | +0.82(+1.01%) |
May 06, 2014 | 81.19 | 81.64 | 80.88 | 81.17 | 8,332,470 | -0.25(-0.31%) |
May 05, 2014 | 81.07 | 81.74 | 80.76 | 81.42 | 6,497,175 | +0.42(+0.51%) |
May 02, 2014 | 80.47 | 81.71 | 80.27 | 81.01 | 8,323,391 | -0.14(-0.18%) |
May 01, 2014 | 81.62 | 81.68 | 80.72 | 81.15 | 9,821,888 | -0.38(-0.46%) |
Apr 30, 2014 | 81.68 | 81.82 | 81.39 | 81.53 | 9,400,521 | -0.29(-0.36%) |
Apr 29, 2014 | 81.79 | 82.66 | 81.68 | 81.82 | 10,261,992 | +0.16(+0.19%) |
Apr 28, 2014 | 80.71 | 81.88 | 80.70 | 81.66 | 11,807,447 | +1.13(+1.40%) |
Apr 25, 2014 | 80.69 | 80.99 | 80.27 | 80.53 | 8,897,000 | -0.20(-0.25%) |
Apr 24, 2014 | 81.08 | 81.14 | 80.63 | 80.73 | 7,982,139 | -0.25(-0.31%) |
Apr 23, 2014 | 80.66 | 81.16 | 80.66 | 80.99 | 8,591,281 | +0.45(+0.56%) |
Apr 22, 2014 | 80.45 | 80.77 | 80.29 | 80.54 | 8,942,664 | -0.16(-0.19%) |
Apr 21, 2014 | 79.92 | 80.80 | 79.92 | 80.69 | 9,646,833 | +0.36(+0.45%) |
Apr 17, 2014 | 79.06 | 80.33 | 80.33 | 80.33 | 13,248,381 | +1.20(+1.52%) |
Apr 16, 2014 | 78.53 | 79.31 | 78.53 | 79.13 | 11,203,777 | +0.99(+1.27%) |
Apr 15, 2014 | 77.10 | 78.14 | 76.86 | 78.14 | 11,782,763 | +1.04(+1.35%) |
Apr 14, 2014 | 76.54 | 77.18 | 76.21 | 77.10 | 10,475,856 | +1.08(+1.43%) |
Apr 11, 2014 | 75.67 | 76.41 | 75.67 | 76.01 | 10,821,985 | +0.22(+0.29%) |
Apr 10, 2014 | 76.12 | 76.68 | 75.70 | 75.79 | 13,225,719 | -1.57(-2.02%) |
Apr 09, 2014 | 76.53 | 77.45 | 76.38 | 77.36 | 8,245,046 | +0.84(+1.10%) |
Apr 08, 2014 | 76.42 | 76.84 | 76.11 | 76.51 | 7,238,793 | +0.30(+0.39%) |
Apr 07, 2014 | 76.85 | 77.17 | 76.21 | 76.21 | 8,053,392 | -0.95(-1.23%) |
Apr 04, 2014 | 77.78 | 77.78 | 77.02 | 77.16 | 8,162,106 | -0.16(-0.20%) |
Apr 03, 2014 | 77.80 | 77.80 | 77.22 | 77.32 | 6,844,946 | -0.20(-0.26%) |
Apr 02, 2014 | 76.98 | 77.64 | 76.98 | 77.52 | 6,931,699 | +0.23(+0.29%) |
Apr 01, 2014 | 77.39 | 77.69 | 77.19 | 77.29 | 8,300,699 | +0.06(+0.08%) |
Mar 31, 2014 | 77.15 | 77.69 | 76.96 | 77.23 | 8,427,532 | +0.27(+0.35%) |
Mar 28, 2014 | 76.73 | 77.00 | 76.45 | 76.97 | 9,045,491 | +0.54(+0.71%) |
Mar 27, 2014 | 76.48 | 76.64 | 75.88 | 76.43 | 7,992,832 | -0.03(-0.03%) |
Mar 26, 2014 | 76.51 | 76.82 | 76.23 | 76.45 | 9,142,864 | +0.40(+0.53%) |
Mar 25, 2014 | 75.49 | 76.12 | 75.48 | 76.05 | 8,575,517 | +0.81(+1.07%) |
Mar 24, 2014 | 75.34 | 75.79 | 75.12 | 75.25 | 8,293,912 | +0.14(+0.19%) |
Mar 21, 2014 | 75.53 | 76.64 | 75.07 | 75.10 | 22,931,476 | +0.08(+0.10%) |
Mar 20, 2014 | 74.60 | 75.39 | 74.25 | 75.02 | 8,096,656 | +0.20(+0.27%) |
Mar 19, 2014 | 75.26 | 75.82 | 74.47 | 74.82 | 8,561,266 | -0.68(-0.89%) |
Mar 18, 2014 | 75.10 | 75.70 | 74.82 | 75.50 | 9,594,179 | +0.76(+1.02%) |
Mar 17, 2014 | 74.21 | 74.88 | 74.13 | 74.74 | 9,063,921 | +0.63(+0.85%) |
Mar 14, 2014 | 74.28 | 74.63 | 73.84 | 74.11 | 9,684,294 | -0.23(-0.31%) |
Mar 13, 2014 | 75.08 | 75.18 | 74.12 | 74.34 | 8,304,103 | -0.78(-1.04%) |
Mar 12, 2014 | 74.13 | 75.58 | 74.13 | 75.12 | 10,489,417 | +0.74(+1.00%) |
Mar 11, 2014 | 75.28 | 75.49 | 74.20 | 74.37 | 9,647,658 | -0.86(-1.15%) |
Mar 10, 2014 | 74.99 | 75.30 | 74.12 | 75.24 | 9,541,873 | +0.49(+0.66%) |
Mar 07, 2014 | 74.74 | 75.31 | 74.46 | 74.75 | 7,783,783 | +0.15(+0.20%) |
Mar 06, 2014 | 74.50 | 74.79 | 74.27 | 74.60 | 7,969,538 | +0.27(+0.37%) |
Mar 05, 2014 | 74.75 | 74.86 | 74.05 | 74.32 | 10,240,831 | -0.58(-0.77%) |
Mar 04, 2014 | 75.27 | 75.52 | 74.86 | 74.90 | 8,637,432 | +0.31(+0.42%) |
Mar 03, 2014 | 74.56 | 75.47 | 74.21 | 74.59 | 9,303,672 | -0.32(-0.42%) |
Feb 28, 2014 | 75.26 | 75.82 | 74.57 | 74.91 | 10,696,045 | -0.23(-0.31%) |
Feb 27, 2014 | 75.12 | 75.23 | 74.41 | 75.14 | 7,578,530 | +0.12(+0.16%) |
Feb 26, 2014 | 74.58 | 75.25 | 74.30 | 75.02 | 9,412,609 | +0.35(+0.47%) |
Feb 25, 2014 | 74.28 | 74.98 | 74.20 | 74.67 | 9,193,681 | +0.53(+0.72%) |
Feb 24, 2014 | 73.68 | 74.69 | 73.19 | 74.14 | 11,297,701 | +0.95(+1.30%) |
Feb 21, 2014 | 74.51 | 74.52 | 73.13 | 73.19 | 14,198,526 | -1.25(-1.68%) |
Feb 20, 2014 | 73.73 | 74.91 | 73.46 | 74.43 | 12,934,901 | +0.65(+0.88%) |
Feb 19, 2014 | 73.10 | 74.73 | 73.05 | 73.78 | 12,301,256 | +0.58(+0.79%) |
Feb 18, 2014 | 73.95 | 74.12 | 73.13 | 73.21 | 9,401,865 | -0.50(-0.68%) |
Feb 14, 2014 | 73.12 | 73.71 | 73.71 | 73.71 | 10,433,163 | +0.63(+0.86%) |
Feb 13, 2014 | 72.57 | 73.23 | 72.21 | 73.08 | 7,792,700 | +0.31(+0.43%) |
Feb 12, 2014 | 73.32 | 73.32 | 72.62 | 72.76 | 9,887,618 | -0.36(-0.49%) |
Feb 11, 2014 | 72.12 | 73.31 | 72.07 | 73.12 | 10,676,227 | +1.22(+1.69%) |
Feb 10, 2014 | 72.41 | 72.41 | 71.51 | 71.90 | 14,369,044 | -0.23(-0.32%) |
Feb 07, 2014 | 72.05 | 72.18 | 71.07 | 72.14 | 11,043,076 | +0.50(+0.70%) |
Feb 06, 2014 | 70.89 | 71.69 | 70.76 | 71.63 | 12,394,378 | +1.13(+1.60%) |
Feb 05, 2014 | 71.46 | 71.46 | 70.35 | 70.51 | 16,405,242 | -0.84(-1.18%) |
Feb 04, 2014 | 72.01 | 72.13 | 71.13 | 71.35 | 15,092,876 | -0.20(-0.28%) |