Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 85.18 | 85.35 | 84.90 | 85.13 | 4,337,879 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.44 | 82.65 | 84.22 | 1,987,001 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.89 | 83.08 | 83.64 | 1,756,769 | -0.23(-0.27%) |
Oct 28, 2014 | 83.12 | 83.87 | 83.07 | 83.87 | 2,197,871 | +1.04(+1.26%) |
Oct 27, 2014 | 82.65 | 82.93 | 82.29 | 82.83 | 1,484,445 | -0.08(-0.10%) |
Oct 24, 2014 | 82.54 | 82.95 | 82.16 | 82.91 | 1,958,941 | +0.53(+0.65%) |
Oct 23, 2014 | 82.15 | 82.85 | 81.99 | 82.37 | 2,331,819 | +1.13(+1.39%) |
Oct 22, 2014 | 82.15 | 82.24 | 81.21 | 81.24 | 2,357,861 | -0.70(-0.85%) |
Oct 21, 2014 | 80.92 | 81.97 | 80.72 | 81.94 | 2,243,249 | +1.65(+2.05%) |
Oct 20, 2014 | 79.24 | 80.30 | 79.17 | 80.29 | 1,592,422 | +0.92(+1.15%) |
Oct 17, 2014 | 79.34 | 79.94 | 79.04 | 79.37 | 2,450,782 | +1.01(+1.28%) |
Oct 16, 2014 | 76.72 | 78.96 | 76.68 | 78.37 | 3,271,054 | +0.02(+0.02%) |
Oct 15, 2014 | 78.66 | 78.64 | 76.47 | 78.35 | 3,248,889 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.55 | 78.41 | 78.66 | 3,707,248 | +0.18(+0.23%) |
Oct 13, 2014 | 80.13 | 80.24 | 78.45 | 78.48 | 3,153,900 | -1.55(-1.94%) |
Oct 10, 2014 | 81.07 | 81.57 | 80.01 | 80.03 | 2,467,666 | -1.21(-1.48%) |
Oct 09, 2014 | 82.69 | 82.80 | 81.19 | 81.23 | 2,634,645 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.93 | 80.93 | 82.84 | 1,612,811 | +1.42(+1.75%) |
Oct 07, 2014 | 82.26 | 82.37 | 81.40 | 81.41 | 2,349,886 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.36 | 82.65 | 2,215,567 | -0.18(-0.22%) |
Oct 03, 2014 | 82.51 | 83.02 | 82.19 | 82.83 | 2,223,037 | +0.97(+1.18%) |
Oct 02, 2014 | 81.81 | 82.12 | 80.91 | 81.86 | 3,176,864 | +0.01(+0.01%) |
Oct 01, 2014 | 82.90 | 82.90 | 81.60 | 81.85 | 1,864,126 | -1.17(-1.41%) |
Sep 30, 2014 | 83.30 | 83.58 | 82.89 | 83.02 | 2,383,735 | -0.26(-0.32%) |
Sep 29, 2014 | 82.76 | 83.42 | 82.58 | 83.28 | 1,254,890 | -0.11(-0.13%) |
Sep 26, 2014 | 82.75 | 83.52 | 82.71 | 83.39 | 1,400,994 | +0.79(+0.95%) |
Sep 25, 2014 | 83.77 | 83.80 | 82.56 | 82.60 | 2,551,667 | -1.39(-1.65%) |
Sep 24, 2014 | 83.27 | 84.05 | 83.04 | 83.99 | 1,287,582 | +0.78(+0.94%) |
Sep 23, 2014 | 83.32 | 83.67 | 83.18 | 83.20 | 1,576,720 | -0.37(-0.44%) |
Sep 22, 2014 | 84.11 | 84.25 | 83.37 | 83.57 | 1,431,297 | -0.82(-0.97%) |
Sep 19, 2014 | 84.82 | 84.89 | 84.17 | 84.40 | 1,444,119 | -0.09(-0.11%) |
Sep 18, 2014 | 84.31 | 84.51 | 84.18 | 84.49 | 971,388 | +0.47(+0.56%) |
Sep 17, 2014 | 84.05 | 84.42 | 83.63 | 84.02 | 1,325,781 | +0.08(+0.10%) |
Sep 16, 2014 | 83.07 | 84.06 | 82.97 | 83.93 | 1,820,425 | +0.70(+0.85%) |
Sep 15, 2014 | 83.63 | 83.68 | 83.05 | 83.23 | 1,338,063 | -0.40(-0.48%) |
Sep 12, 2014 | 84.11 | 84.11 | 83.41 | 83.63 | 1,707,446 | -0.55(-0.65%) |
Sep 11, 2014 | 83.82 | 84.19 | 83.70 | 84.18 | 4,101,992 | +0.00(+0.00%) |
Sep 10, 2014 | 83.72 | 84.18 | 83.51 | 84.18 | 1,388,986 | +0.46(+0.55%) |
Sep 09, 2014 | 84.22 | 84.35 | 83.55 | 83.72 | 1,657,418 | -0.56(-0.66%) |
Sep 08, 2014 | 84.40 | 84.48 | 83.96 | 84.28 | 1,697,946 | -0.13(-0.15%) |
Sep 05, 2014 | 84.01 | 84.40 | 83.68 | 84.40 | 1,141,652 | +0.44(+0.53%) |
Sep 04, 2014 | 84.30 | 84.58 | 83.80 | 83.96 | 2,270,882 | -0.19(-0.23%) |
Sep 03, 2014 | 84.70 | 84.70 | 84.03 | 84.15 | 1,462,833 | -0.27(-0.32%) |
Sep 02, 2014 | 84.36 | 84.52 | 84.10 | 84.42 | 1,858,782 | +0.19(+0.23%) |
Aug 29, 2014 | 84.11 | 84.23 | 84.23 | 84.23 | 980,961 | +0.19(+0.23%) |
Aug 28, 2014 | 83.74 | 84.11 | 83.68 | 84.04 | 1,099,883 | -0.05(-0.06%) |
Aug 27, 2014 | 84.21 | 84.30 | 83.98 | 84.10 | 840,371 | -0.12(-0.14%) |
Aug 26, 2014 | 84.15 | 84.34 | 84.09 | 84.21 | 1,802,662 | +0.10(+0.12%) |
Aug 25, 2014 | 84.03 | 84.23 | 83.94 | 84.12 | 2,134,621 | +0.43(+0.52%) |
Aug 22, 2014 | 83.64 | 83.84 | 83.46 | 83.68 | 3,568,330 | +0.01(+0.01%) |
Aug 21, 2014 | 83.65 | 83.79 | 83.55 | 83.67 | 1,176,130 | +0.09(+0.11%) |
Aug 20, 2014 | 83.22 | 83.71 | 83.22 | 83.58 | 1,286,855 | +0.20(+0.24%) |
Aug 19, 2014 | 83.05 | 83.48 | 83.05 | 83.38 | 1,959,972 | +0.46(+0.56%) |
Aug 18, 2014 | 82.62 | 82.95 | 82.59 | 82.92 | 1,768,798 | +0.79(+0.96%) |
Aug 15, 2014 | 82.36 | 82.46 | 81.52 | 82.14 | 4,374,639 | +0.13(+0.15%) |
Aug 14, 2014 | 81.68 | 82.01 | 81.68 | 82.01 | 1,720,934 | +0.42(+0.52%) |
Aug 13, 2014 | 81.29 | 81.67 | 81.13 | 81.59 | 1,305,542 | +0.62(+0.77%) |
Aug 12, 2014 | 81.07 | 81.28 | 80.70 | 80.96 | 1,110,314 | -0.21(-0.26%) |
Aug 11, 2014 | 81.10 | 81.49 | 81.03 | 81.17 | 1,222,409 | +0.42(+0.51%) |
Aug 08, 2014 | 80.03 | 80.71 | 79.87 | 80.75 | 1,235,861 | +0.83(+1.04%) |
Aug 07, 2014 | 80.69 | 80.72 | 79.73 | 79.92 | 2,190,215 | -0.39(-0.48%) |
Aug 06, 2014 | 79.90 | 80.68 | 79.80 | 80.31 | 1,568,413 | +0.01(+0.01%) |
Aug 05, 2014 | 80.66 | 80.94 | 80.03 | 80.30 | 1,976,824 | -0.64(-0.79%) |
Aug 04, 2014 | 80.62 | 81.17 | 80.24 | 80.94 | 1,326,041 | +0.58(+0.72%) |
Aug 01, 2014 | 80.43 | 80.93 | 79.99 | 80.37 | 1,949,386 | -0.23(-0.29%) |
Jul 31, 2014 | 81.61 | 81.72 | 80.57 | 80.60 | 3,128,806 | -1.70(-2.06%) |
Jul 30, 2014 | 82.46 | 82.60 | 81.95 | 82.30 | 1,307,629 | +0.19(+0.23%) |
Jul 29, 2014 | 82.47 | 82.68 | 82.11 | 82.11 | 1,484,875 | -0.26(-0.32%) |
Jul 28, 2014 | 82.44 | 82.55 | 81.86 | 82.37 | 2,187,100 | -0.01(-0.01%) |
Jul 25, 2014 | 82.44 | 82.63 | 82.18 | 82.38 | 1,249,385 | -0.42(-0.50%) |
Jul 24, 2014 | 82.81 | 83.01 | 82.73 | 82.80 | 995,145 | -0.01(-0.01%) |
Jul 23, 2014 | 82.69 | 82.91 | 82.57 | 82.81 | 779,805 | +0.29(+0.35%) |
Jul 22, 2014 | 82.35 | 82.72 | 82.34 | 82.52 | 1,484,987 | +0.41(+0.50%) |
Jul 21, 2014 | 82.01 | 82.23 | 81.79 | 82.11 | 967,196 | -0.17(-0.21%) |
Jul 18, 2014 | 81.59 | 82.38 | 81.48 | 82.28 | 1,097,982 | +1.02(+1.26%) |
Jul 17, 2014 | 82.00 | 82.32 | 81.16 | 81.26 | 1,614,369 | -1.03(-1.25%) |
Jul 16, 2014 | 82.61 | 82.65 | 82.12 | 82.29 | 1,403,952 | +0.14(+0.16%) |
Jul 15, 2014 | 82.62 | 82.77 | 81.82 | 82.15 | 2,240,024 | -0.46(-0.56%) |
Jul 14, 2014 | 82.56 | 82.76 | 82.43 | 82.62 | 722,447 | +0.48(+0.58%) |
Jul 11, 2014 | 82.00 | 82.18 | 81.80 | 82.14 | 1,375,930 | +0.16(+0.20%) |
Jul 10, 2014 | 81.50 | 82.25 | 81.26 | 81.97 | 2,527,947 | -0.32(-0.38%) |
Jul 09, 2014 | 82.06 | 82.36 | 81.86 | 82.29 | 1,118,065 | +0.41(+0.50%) |
Jul 08, 2014 | 82.48 | 82.49 | 81.58 | 81.88 | 1,224,093 | -0.70(-0.85%) |
Jul 07, 2014 | 82.86 | 82.89 | 82.52 | 82.59 | 1,292,386 | -0.40(-0.48%) |
Jul 03, 2014 | 82.83 | 82.99 | 82.99 | 82.99 | 1,058,676 | +0.37(+0.45%) |
Jul 02, 2014 | 82.61 | 82.72 | 82.40 | 82.62 | 1,652,421 | +0.07(+0.09%) |
Jul 01, 2014 | 82.13 | 82.78 | 82.06 | 82.54 | 1,782,760 | +0.71(+0.87%) |
Jun 30, 2014 | 81.69 | 82.01 | 81.69 | 81.83 | 1,072,499 | +0.05(+0.07%) |
Jun 27, 2014 | 81.40 | 81.84 | 81.36 | 81.78 | 1,546,388 | +0.25(+0.31%) |
Jun 26, 2014 | 81.56 | 81.62 | 80.99 | 81.53 | 1,387,761 | -0.06(-0.08%) |
Jun 25, 2014 | 80.91 | 81.69 | 80.91 | 81.59 | 1,623,396 | +0.52(+0.64%) |
Jun 24, 2014 | 81.43 | 81.83 | 80.98 | 81.07 | 1,603,250 | -0.48(-0.58%) |
Jun 23, 2014 | 81.58 | 81.60 | 81.36 | 81.54 | 962,790 | +0.00(+0.00%) |
Jun 20, 2014 | 81.64 | 81.64 | 81.41 | 81.54 | 1,481,191 | +0.05(+0.07%) |
Jun 19, 2014 | 81.47 | 81.63 | 81.19 | 81.49 | 1,180,495 | +0.06(+0.08%) |
Jun 18, 2014 | 80.95 | 81.47 | 80.68 | 81.43 | 1,300,511 | +0.56(+0.69%) |
Jun 17, 2014 | 80.63 | 80.99 | 80.53 | 80.87 | 1,823,000 | +0.17(+0.21%) |
Jun 16, 2014 | 80.47 | 80.83 | 80.36 | 80.70 | 1,180,508 | +0.14(+0.18%) |
Jun 13, 2014 | 80.46 | 80.67 | 80.18 | 80.55 | 1,161,285 | +0.14(+0.18%) |
Jun 12, 2014 | 81.00 | 81.04 | 80.22 | 80.41 | 1,091,985 | -0.73(-0.90%) |
Jun 11, 2014 | 81.08 | 81.19 | 80.91 | 81.14 | 1,438,411 | -0.19(-0.23%) |
Jun 10, 2014 | 81.33 | 81.38 | 81.07 | 81.33 | 1,136,422 | -0.01(-0.01%) |
Jun 06, 2014 | 81.06 | 81.30 | 81.06 | 81.34 | 1,231,521 | +0.35(+0.43%) |
Jun 05, 2014 | 80.59 | 81.07 | 80.21 | 80.99 | 1,953,271 | +0.55(+0.68%) |
Jun 04, 2014 | 80.06 | 80.49 | 79.91 | 80.44 | 1,570,099 | +0.22(+0.28%) |
Jun 03, 2014 | 80.12 | 80.32 | 80.01 | 80.21 | 1,048,536 | -0.17(-0.21%) |
Jun 02, 2014 | 80.37 | 80.41 | 79.90 | 80.38 | 1,611,864 | +0.08(+0.10%) |
May 30, 2014 | 80.06 | 80.33 | 79.96 | 80.30 | 1,660,443 | +0.15(+0.19%) |
May 29, 2014 | 79.77 | 80.17 | 79.73 | 80.15 | 1,532,428 | +0.51(+0.64%) |
May 28, 2014 | 79.74 | 79.90 | 79.53 | 79.64 | 1,045,244 | -0.25(-0.32%) |
May 27, 2014 | 79.53 | 79.89 | 79.51 | 79.89 | 1,287,027 | +0.60(+0.76%) |
May 23, 2014 | 78.84 | 79.29 | 79.29 | 79.29 | 1,089,946 | +0.30(+0.38%) |
May 22, 2014 | 78.68 | 79.02 | 78.50 | 78.99 | 916,465 | +0.43(+0.55%) |
May 21, 2014 | 78.06 | 78.61 | 78.06 | 78.56 | 1,780,794 | +0.64(+0.82%) |
May 20, 2014 | 78.41 | 78.41 | 77.68 | 77.92 | 2,779,225 | -0.54(-0.69%) |
May 19, 2014 | 77.96 | 78.50 | 77.83 | 78.46 | 1,212,982 | +0.37(+0.47%) |
May 16, 2014 | 77.77 | 78.11 | 77.41 | 78.09 | 1,548,707 | +0.43(+0.56%) |
May 15, 2014 | 78.12 | 78.21 | 77.19 | 77.66 | 1,563,556 | -0.69(-0.88%) |
May 14, 2014 | 78.57 | 78.78 | 78.23 | 78.35 | 1,600,242 | -0.41(-0.51%) |
May 13, 2014 | 78.88 | 79.08 | 78.70 | 78.75 | 921,433 | +0.00(+0.00%) |
May 12, 2014 | 78.19 | 78.79 | 78.14 | 78.75 | 1,124,644 | +0.87(+1.12%) |
May 09, 2014 | 77.41 | 77.88 | 77.15 | 77.88 | 1,413,606 | +0.33(+0.43%) |
May 08, 2014 | 77.51 | 78.30 | 77.30 | 77.55 | 1,366,671 | -0.16(-0.21%) |
May 07, 2014 | 77.71 | 77.76 | 76.83 | 77.71 | 1,668,238 | +0.22(+0.28%) |
May 06, 2014 | 78.03 | 78.14 | 77.48 | 77.49 | 1,317,566 | -0.72(-0.92%) |
May 05, 2014 | 77.58 | 78.29 | 77.34 | 78.21 | 1,705,472 | +0.23(+0.30%) |
May 02, 2014 | 77.96 | 78.30 | 77.80 | 77.98 | 1,934,859 | -0.02(-0.02%) |
May 01, 2014 | 77.84 | 78.31 | 77.73 | 78.00 | 2,099,354 | +0.06(+0.08%) |
Apr 30, 2014 | 77.39 | 77.94 | 77.27 | 77.94 | 1,543,226 | +0.31(+0.39%) |
Apr 29, 2014 | 77.49 | 77.76 | 77.19 | 77.63 | 1,036,472 | +0.44(+0.57%) |
Apr 28, 2014 | 77.26 | 77.69 | 76.33 | 77.19 | 1,902,685 | +0.18(+0.23%) |
Apr 25, 2014 | 77.54 | 77.58 | 76.84 | 77.01 | 2,057,553 | -0.84(-1.08%) |
Apr 24, 2014 | 78.16 | 78.30 | 77.36 | 77.85 | 1,252,324 | +0.13(+0.16%) |
Apr 23, 2014 | 78.01 | 78.05 | 77.67 | 77.72 | 1,657,324 | -0.33(-0.43%) |
Apr 22, 2014 | 77.78 | 78.27 | 77.74 | 78.05 | 1,425,456 | +0.52(+0.67%) |
Apr 21, 2014 | 77.22 | 77.58 | 77.04 | 77.53 | 915,896 | +0.37(+0.48%) |
Apr 17, 2014 | 76.98 | 77.16 | 77.16 | 77.16 | 1,375,516 | +0.06(+0.08%) |
Apr 16, 2014 | 76.66 | 77.11 | 76.40 | 77.10 | 2,687,124 | +0.93(+1.22%) |
Apr 15, 2014 | 75.88 | 76.36 | 74.92 | 76.17 | 2,867,322 | +0.45(+0.59%) |
Apr 14, 2014 | 75.82 | 76.03 | 75.11 | 75.72 | 2,354,733 | +0.58(+0.78%) |
Apr 11, 2014 | 75.56 | 76.02 | 75.07 | 75.14 | 4,028,879 | -0.87(-1.15%) |
Apr 10, 2014 | 77.85 | 77.88 | 75.84 | 76.01 | 1,925,815 | -1.86(-2.39%) |
Apr 09, 2014 | 77.02 | 77.89 | 76.86 | 77.87 | 2,233,271 | +1.10(+1.43%) |
Apr 08, 2014 | 76.34 | 76.90 | 76.05 | 76.78 | 2,158,728 | +0.41(+0.54%) |
Apr 07, 2014 | 76.98 | 77.24 | 76.08 | 76.36 | 2,438,670 | -0.93(-1.20%) |
Apr 04, 2014 | 78.93 | 79.06 | 77.10 | 77.29 | 2,865,831 | -1.27(-1.62%) |
Apr 03, 2014 | 79.11 | 79.11 | 78.29 | 78.56 | 2,539,581 | -0.41(-0.51%) |
Apr 02, 2014 | 78.84 | 79.03 | 78.73 | 78.96 | 1,516,934 | +0.26(+0.33%) |
Apr 01, 2014 | 78.13 | 78.73 | 78.13 | 78.70 | 2,371,483 | +0.82(+1.05%) |
Mar 31, 2014 | 77.80 | 78.08 | 77.62 | 77.88 | 1,731,398 | +0.63(+0.82%) |
Mar 28, 2014 | 77.19 | 77.74 | 77.04 | 77.25 | 1,396,811 | +0.32(+0.42%) |
Mar 27, 2014 | 77.05 | 77.30 | 76.55 | 76.93 | 2,616,580 | -0.18(-0.23%) |
Mar 26, 2014 | 78.16 | 78.30 | 77.11 | 77.11 | 4,607,339 | -0.76(-0.97%) |
Mar 25, 2014 | 77.93 | 78.36 | 77.41 | 77.86 | 2,999,376 | +0.23(+0.30%) |
Mar 24, 2014 | 78.43 | 78.54 | 77.19 | 77.63 | 2,994,935 | -0.51(-0.65%) |
Mar 21, 2014 | 79.22 | 79.33 | 78.10 | 78.14 | 1,949,072 | -0.57(-0.73%) |
Mar 20, 2014 | 78.29 | 78.81 | 78.05 | 78.72 | 2,197,777 | +0.24(+0.31%) |
Mar 19, 2014 | 79.01 | 79.07 | 77.98 | 78.48 | 2,302,114 | -0.51(-0.65%) |
Mar 18, 2014 | 78.55 | 79.08 | 78.46 | 78.99 | 1,987,174 | +0.66(+0.85%) |
Mar 17, 2014 | 78.06 | 78.59 | 78.02 | 78.32 | 1,633,937 | +0.65(+0.84%) |
Mar 14, 2014 | 77.64 | 78.12 | 77.60 | 77.67 | 3,264,028 | -0.18(-0.23%) |
Mar 13, 2014 | 79.14 | 79.17 | 77.61 | 77.85 | 2,486,122 | -1.01(-1.29%) |
Mar 12, 2014 | 78.49 | 78.90 | 78.21 | 78.86 | 2,063,482 | +0.00(+0.00%) |
Mar 11, 2014 | 79.19 | 79.52 | 78.66 | 78.86 | 1,653,398 | -0.29(-0.36%) |
Mar 10, 2014 | 79.17 | 79.25 | 78.71 | 79.15 | 1,823,704 | -0.07(-0.09%) |
Mar 07, 2014 | 79.73 | 79.73 | 78.93 | 79.22 | 2,199,666 | -0.15(-0.19%) |
Mar 06, 2014 | 79.56 | 79.63 | 79.24 | 79.37 | 3,125,809 | +0.10(+0.12%) |
Mar 05, 2014 | 79.40 | 79.45 | 79.21 | 79.28 | 3,100,997 | -0.07(-0.09%) |
Mar 04, 2014 | 78.96 | 79.46 | 78.89 | 79.35 | 5,814,296 | +1.19(+1.53%) |
Mar 03, 2014 | 78.04 | 78.30 | 77.59 | 78.15 | 4,097,988 | -0.54(-0.68%) |
Feb 28, 2014 | 78.58 | 79.15 | 78.15 | 78.69 | 2,523,656 | +0.06(+0.08%) |
Feb 27, 2014 | 78.04 | 78.67 | 78.02 | 78.63 | 1,409,088 | +0.49(+0.63%) |
Feb 26, 2014 | 78.26 | 78.53 | 77.91 | 78.14 | 1,924,006 | +0.10(+0.13%) |
Feb 25, 2014 | 78.05 | 78.35 | 77.77 | 78.04 | 2,344,979 | +0.04(+0.06%) |
Feb 24, 2014 | 77.88 | 78.48 | 77.66 | 77.99 | 2,902,308 | +0.33(+0.43%) |
Feb 21, 2014 | 77.88 | 78.01 | 77.57 | 77.66 | 1,459,072 | -0.03(-0.03%) |
Feb 20, 2014 | 77.19 | 77.81 | 77.01 | 77.69 | 1,779,719 | +0.50(+0.65%) |
Feb 19, 2014 | 77.50 | 77.82 | 77.09 | 77.19 | 2,076,393 | -0.46(-0.59%) |
Feb 18, 2014 | 77.52 | 77.73 | 77.27 | 77.64 | 1,720,055 | +0.23(+0.30%) |
Feb 14, 2014 | 77.04 | 77.41 | 77.41 | 77.41 | 1,386,988 | +0.17(+0.22%) |
Feb 13, 2014 | 76.24 | 77.28 | 76.15 | 77.24 | 2,024,689 | +0.54(+0.70%) |
Feb 12, 2014 | 76.60 | 76.94 | 76.53 | 76.70 | 1,864,830 | +0.15(+0.20%) |
Feb 11, 2014 | 75.85 | 76.70 | 75.82 | 76.55 | 2,301,921 | +0.77(+1.02%) |
Feb 10, 2014 | 75.70 | 75.82 | 75.42 | 75.78 | 1,715,677 | +0.21(+0.27%) |
Feb 07, 2014 | 74.92 | 75.62 | 74.70 | 75.57 | 2,871,722 | +1.08(+1.44%) |
Feb 06, 2014 | 73.79 | 74.51 | 73.74 | 74.49 | 2,698,949 | +1.01(+1.38%) |
Feb 05, 2014 | 73.43 | 73.71 | 72.79 | 73.48 | 3,200,990 | -0.22(-0.30%) |
Feb 04, 2014 | 73.36 | 73.85 | 73.13 | 73.70 | 2,903,864 | +0.67(+0.92%) |
Feb 03, 2014 | 74.75 | 74.96 | 72.92 | 73.03 | 2,859,416 | -1.82(-2.43%) |
Jan 31, 2014 | 74.30 | 75.34 | 74.26 | 74.85 | 2,067,586 | -0.37(-0.49%) |
Jan 30, 2014 | 74.95 | 75.46 | 74.83 | 75.22 | 2,126,004 | +1.04(+1.40%) |
Jan 29, 2014 | 74.31 | 74.74 | 74.04 | 74.18 | 2,466,162 | -0.81(-1.08%) |
Jan 28, 2014 | 74.61 | 75.08 | 74.55 | 74.99 | 2,546,363 | +0.39(+0.52%) |
Jan 27, 2014 | 75.18 | 75.30 | 74.13 | 74.60 | 6,966,542 | -0.50(-0.67%) |
Jan 24, 2014 | 76.40 | 76.40 | 75.10 | 75.10 | 2,349,706 | -1.71(-2.23%) |
Jan 23, 2014 | 77.00 | 77.01 | 76.36 | 76.82 | 2,068,802 | -0.49(-0.64%) |
Jan 22, 2014 | 77.33 | 77.37 | 77.06 | 77.31 | 1,833,795 | +0.14(+0.19%) |
Jan 21, 2014 | 77.36 | 77.45 | 76.70 | 77.17 | 1,789,249 | +0.30(+0.39%) |
Jan 17, 2014 | 77.07 | 76.87 | 76.87 | 76.87 | 1,092,444 | -0.27(-0.35%) |
Jan 16, 2014 | 76.92 | 77.19 | 76.91 | 77.14 | 1,580,029 | -0.01(-0.01%) |
Jan 15, 2014 | 76.75 | 77.25 | 76.75 | 77.15 | 1,580,330 | +0.40(+0.53%) |
Jan 14, 2014 | 76.03 | 76.77 | 75.87 | 76.75 | 1,714,954 | +1.00(+1.31%) |
Jan 13, 2014 | 76.75 | 76.89 | 75.60 | 75.75 | 1,840,796 | -1.16(-1.50%) |
Jan 10, 2014 | 76.72 | 76.91 | 76.38 | 76.91 | 1,239,301 | +0.35(+0.46%) |
Jan 09, 2014 | 76.77 | 76.88 | 76.23 | 76.56 | 1,370,318 | -0.01(-0.01%) |
Jan 08, 2014 | 76.40 | 76.68 | 76.23 | 76.57 | 1,291,846 | +0.11(+0.14%) |
Jan 07, 2014 | 76.11 | 76.58 | 76.10 | 76.46 | 1,648,994 | +0.59(+0.78%) |
Jan 06, 2014 | 76.49 | 76.50 | 75.77 | 75.87 | 2,127,532 | -0.46(-0.60%) |
Jan 03, 2014 | 76.56 | 76.64 | 76.22 | 76.32 | 1,515,659 | -0.10(-0.13%) |
Jan 02, 2014 | 76.78 | 76.92 | 76.21 | 76.42 | 1,736,789 | -0.67(-0.87%) |
Dec 31, 2013 | 76.88 | 77.10 | 77.10 | 77.10 | 1,168,254 | +0.34(+0.44%) |
Dec 30, 2013 | 76.77 | 76.79 | 76.54 | 76.75 | 2,469,350 | +0.07(+0.09%) |
Dec 27, 2013 | 76.93 | 76.94 | 76.62 | 76.68 | 796,796 | -0.07(-0.09%) |
Dec 26, 2013 | 76.63 | 76.82 | 76.50 | 76.75 | 1,925,582 | +0.34(+0.45%) |
Dec 24, 2013 | 76.29 | 76.44 | 76.20 | 76.41 | 894,953 | +0.14(+0.19%) |
Dec 23, 2013 | 76.18 | 76.27 | 75.97 | 76.27 | 1,604,864 | +0.57(+0.75%) |
Dec 20, 2013 | 75.21 | 75.92 | 75.19 | 75.70 | 4,755,440 | +0.55(+0.74%) |
Dec 19, 2013 | 75.02 | 75.23 | 74.85 | 75.15 | 1,372,271 | -0.09(-0.12%) |
Dec 18, 2013 | 74.26 | 75.26 | 73.54 | 75.24 | 1,936,624 | +1.11(+1.49%) |
Dec 17, 2013 | 74.44 | 74.44 | 73.94 | 74.13 | 1,587,062 | -0.17(-0.23%) |
Dec 16, 2013 | 74.13 | 74.54 | 74.12 | 74.30 | 1,684,441 | +0.44(+0.59%) |
Dec 13, 2013 | 74.00 | 74.11 | 73.72 | 73.86 | 1,241,246 | +0.02(+0.02%) |
Dec 12, 2013 | 74.08 | 74.13 | 73.71 | 73.84 | 1,646,812 | -0.23(-0.31%) |
Dec 11, 2013 | 74.93 | 74.95 | 73.98 | 74.08 | 2,295,071 | -0.70(-0.93%) |
Dec 10, 2013 | 74.86 | 75.09 | 74.76 | 74.77 | 1,804,176 | -0.27(-0.36%) |
Dec 09, 2013 | 75.15 | 75.23 | 74.97 | 75.04 | 1,876,418 | +0.14(+0.19%) |
Dec 06, 2013 | 74.92 | 74.98 | 74.58 | 74.90 | 2,324,217 | +0.66(+0.89%) |
Dec 05, 2013 | 74.26 | 74.46 | 74.14 | 74.24 | 2,048,321 | -0.14(-0.19%) |
Dec 04, 2013 | 74.24 | 74.68 | 73.80 | 74.38 | 2,004,450 | -0.07(-0.10%) |
Dec 03, 2013 | 74.41 | 74.68 | 74.23 | 74.45 | 1,380,278 | -0.23(-0.31%) |
Dec 02, 2013 | 75.04 | 75.09 | 74.61 | 74.68 | 1,720,732 | -0.28(-0.37%) |
Nov 29, 2013 | 75.00 | 75.22 | 74.90 | 74.96 | 656,603 | +0.07(+0.10%) |
Nov 27, 2013 | 74.81 | 74.93 | 74.67 | 74.89 | 1,700,336 | +0.24(+0.32%) |
Nov 26, 2013 | 74.50 | 74.89 | 74.36 | 74.65 | 2,339,342 | +0.13(+0.17%) |
Nov 25, 2013 | 74.77 | 74.78 | 74.36 | 74.52 | 1,469,652 | -0.03(-0.04%) |
Nov 22, 2013 | 74.28 | 74.61 | 74.15 | 74.55 | 2,063,198 | +0.45(+0.60%) |
Nov 21, 2013 | 73.68 | 74.15 | 73.68 | 74.10 | 1,664,996 | +0.55(+0.75%) |
Nov 20, 2013 | 73.90 | 74.16 | 73.33 | 73.55 | 2,040,339 | -0.23(-0.31%) |
Nov 19, 2013 | 74.00 | 74.20 | 73.67 | 73.78 | 1,287,616 | -0.35(-0.47%) |
Nov 18, 2013 | 74.68 | 74.69 | 73.91 | 74.13 | 1,260,030 | -0.39(-0.53%) |
Nov 15, 2013 | 74.41 | 74.52 | 74.22 | 74.52 | 1,048,714 | +0.29(+0.40%) |
Nov 14, 2013 | 73.89 | 74.30 | 73.83 | 74.23 | 1,264,651 | +0.38(+0.51%) |
Nov 13, 2013 | 72.85 | 73.85 | 72.75 | 73.85 | 1,854,511 | +0.71(+0.98%) |
Nov 12, 2013 | 72.97 | 73.19 | 72.85 | 73.14 | 1,412,877 | +0.01(+0.01%) |
Nov 11, 2013 | 73.15 | 73.29 | 72.95 | 73.13 | 1,248,784 | -0.01(-0.01%) |
Nov 08, 2013 | 72.30 | 73.14 | 72.23 | 73.14 | 3,358,036 | +0.88(+1.21%) |
Nov 07, 2013 | 73.58 | 73.58 | 72.22 | 72.26 | 1,975,146 | -1.13(-1.55%) |
Nov 06, 2013 | 73.54 | 73.65 | 73.15 | 73.40 | 1,285,543 | +0.17(+0.23%) |
Nov 05, 2013 | 73.06 | 73.37 | 72.76 | 73.23 | 1,204,573 | -0.12(-0.16%) |
Nov 04, 2013 | 73.39 | 73.39 | 72.91 | 73.34 | 1,575,002 | +0.28(+0.38%) |