Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 84.50 | 84.79 | 83.61 | 84.12 | 680,598 | +0.12(+0.14%) |
Oct 30, 2014 | 82.74 | 84.26 | 82.54 | 84.00 | 610,322 | +0.84(+1.01%) |
Oct 29, 2014 | 83.63 | 84.42 | 82.66 | 83.16 | 655,183 | -0.52(-0.62%) |
Oct 28, 2014 | 82.36 | 83.76 | 82.11 | 83.68 | 1,311,543 | +1.67(+2.04%) |
Oct 27, 2014 | 80.81 | 82.02 | 80.74 | 82.01 | 1,387,520 | +1.27(+1.57%) |
Oct 24, 2014 | 79.53 | 80.94 | 79.20 | 80.74 | 995,876 | +1.05(+1.32%) |
Oct 23, 2014 | 78.03 | 79.85 | 77.70 | 79.69 | 3,226,960 | -1.30(-1.61%) |
Oct 22, 2014 | 81.78 | 82.12 | 80.70 | 80.99 | 1,779,001 | -0.85(-1.04%) |
Oct 21, 2014 | 81.08 | 81.99 | 80.93 | 81.84 | 848,545 | +1.49(+1.85%) |
Oct 20, 2014 | 79.35 | 80.38 | 79.35 | 80.35 | 650,189 | +1.01(+1.27%) |
Oct 17, 2014 | 79.46 | 80.25 | 79.00 | 79.34 | 586,609 | +0.37(+0.47%) |
Oct 16, 2014 | 77.67 | 79.64 | 77.29 | 78.97 | 917,630 | +0.80(+1.02%) |
Oct 15, 2014 | 78.83 | 78.92 | 76.73 | 78.17 | 1,008,178 | -1.83(-2.29%) |
Oct 14, 2014 | 79.41 | 80.66 | 79.28 | 80.00 | 816,768 | +0.92(+1.16%) |
Oct 13, 2014 | 79.45 | 80.14 | 79.05 | 79.08 | 400,654 | -0.53(-0.67%) |
Oct 10, 2014 | 80.00 | 80.74 | 79.59 | 79.61 | 438,062 | -0.25(-0.31%) |
Oct 09, 2014 | 80.38 | 80.83 | 79.55 | 79.86 | 601,770 | -0.58(-0.72%) |
Oct 08, 2014 | 79.66 | 80.44 | 78.97 | 80.44 | 866,725 | +0.96(+1.21%) |
Oct 07, 2014 | 80.69 | 80.91 | 79.48 | 79.48 | 441,999 | -1.61(-1.99%) |
Oct 06, 2014 | 81.17 | 81.56 | 80.97 | 81.09 | 680,149 | +0.39(+0.48%) |
Oct 03, 2014 | 80.37 | 81.24 | 80.37 | 80.70 | 645,227 | +0.64(+0.80%) |
Oct 02, 2014 | 79.96 | 80.68 | 79.26 | 80.06 | 1,081,433 | +0.08(+0.10%) |
Oct 01, 2014 | 80.28 | 80.33 | 79.58 | 79.98 | 961,515 | -0.14(-0.17%) |
Sep 30, 2014 | 81.07 | 81.46 | 80.00 | 80.12 | 785,767 | -1.08(-1.33%) |
Sep 29, 2014 | 80.47 | 81.43 | 80.10 | 81.20 | 501,322 | +0.30(+0.37%) |
Sep 26, 2014 | 81.03 | 81.31 | 80.16 | 80.90 | 1,049,386 | +0.01(+0.01%) |
Sep 25, 2014 | 82.13 | 82.43 | 80.88 | 80.89 | 631,473 | -1.59(-1.93%) |
Sep 24, 2014 | 81.78 | 82.60 | 81.55 | 82.48 | 735,119 | +0.82(+1.00%) |
Sep 23, 2014 | 81.17 | 81.91 | 80.90 | 81.66 | 658,162 | +0.06(+0.07%) |
Sep 22, 2014 | 82.50 | 82.54 | 81.45 | 81.60 | 635,099 | -1.03(-1.25%) |
Sep 19, 2014 | 83.20 | 83.27 | 82.42 | 82.63 | 870,747 | -0.10(-0.12%) |
Sep 18, 2014 | 82.89 | 82.89 | 82.38 | 82.73 | 984,976 | +0.23(+0.28%) |
Sep 17, 2014 | 83.13 | 83.15 | 82.30 | 82.50 | 838,139 | -0.52(-0.63%) |
Sep 16, 2014 | 83.26 | 83.54 | 82.58 | 83.02 | 897,515 | -0.60(-0.72%) |
Sep 15, 2014 | 84.97 | 84.97 | 82.91 | 83.62 | 1,084,619 | -1.71(-2.00%) |
Sep 12, 2014 | 85.85 | 86.13 | 84.96 | 85.33 | 524,624 | -0.64(-0.74%) |
Sep 11, 2014 | 85.51 | 86.17 | 85.26 | 85.97 | 328,727 | +0.05(+0.06%) |
Sep 10, 2014 | 85.65 | 86.03 | 85.38 | 85.92 | 363,357 | +0.55(+0.64%) |
Sep 09, 2014 | 85.74 | 85.74 | 85.07 | 85.37 | 312,166 | -0.35(-0.41%) |
Sep 08, 2014 | 85.05 | 85.82 | 85.05 | 85.72 | 368,133 | +0.65(+0.76%) |
Sep 05, 2014 | 84.80 | 85.15 | 84.10 | 85.07 | 407,887 | +0.28(+0.33%) |
Sep 04, 2014 | 85.32 | 85.70 | 84.65 | 84.79 | 251,974 | -0.51(-0.60%) |
Sep 03, 2014 | 85.60 | 85.72 | 85.11 | 85.30 | 292,908 | +0.19(+0.22%) |
Sep 02, 2014 | 85.23 | 85.83 | 84.88 | 85.11 | 532,548 | +0.09(+0.11%) |
Aug 29, 2014 | 84.79 | 85.02 | 85.02 | 85.02 | 619,600 | +0.21(+0.25%) |
Aug 28, 2014 | 84.60 | 85.00 | 84.08 | 84.81 | 527,297 | -0.19(-0.22%) |
Aug 27, 2014 | 85.00 | 85.37 | 84.80 | 85.00 | 462,986 | +0.01(+0.01%) |
Aug 26, 2014 | 84.82 | 85.24 | 84.50 | 84.99 | 500,416 | +0.44(+0.52%) |
Aug 25, 2014 | 84.69 | 84.86 | 84.44 | 84.55 | 219,760 | +0.21(+0.25%) |
Aug 22, 2014 | 84.51 | 84.84 | 84.15 | 84.34 | 388,977 | -0.17(-0.20%) |
Aug 21, 2014 | 84.46 | 84.91 | 84.30 | 84.51 | 450,686 | +0.28(+0.33%) |
Aug 20, 2014 | 84.37 | 84.53 | 83.42 | 84.23 | 680,087 | -0.46(-0.54%) |
Aug 19, 2014 | 85.00 | 85.00 | 84.51 | 84.69 | 502,332 | -0.33(-0.39%) |
Aug 18, 2014 | 85.10 | 85.55 | 84.80 | 85.02 | 580,322 | +0.78(+0.93%) |
Aug 15, 2014 | 85.41 | 85.41 | 83.53 | 84.24 | 719,710 | -1.10(-1.29%) |
Aug 14, 2014 | 85.40 | 85.77 | 85.10 | 85.34 | 477,457 | -0.04(-0.05%) |
Aug 13, 2014 | 85.28 | 85.77 | 84.96 | 85.38 | 589,270 | +0.24(+0.28%) |
Aug 12, 2014 | 84.71 | 85.57 | 84.31 | 85.14 | 580,749 | +0.36(+0.42%) |
Aug 11, 2014 | 85.43 | 85.43 | 84.63 | 84.78 | 636,213 | -0.43(-0.50%) |
Aug 08, 2014 | 83.49 | 85.26 | 83.49 | 85.21 | 1,150,095 | +1.66(+1.99%) |
Aug 07, 2014 | 83.57 | 84.35 | 82.99 | 83.55 | 1,011,155 | +0.09(+0.11%) |
Aug 06, 2014 | 82.45 | 83.83 | 82.45 | 83.46 | 528,491 | +0.56(+0.68%) |
Aug 05, 2014 | 82.70 | 83.70 | 82.67 | 82.90 | 463,909 | -0.48(-0.58%) |
Aug 04, 2014 | 81.89 | 83.54 | 81.75 | 83.38 | 451,572 | +1.49(+1.82%) |
Aug 01, 2014 | 81.85 | 82.29 | 81.11 | 81.89 | 618,926 | -0.26(-0.32%) |
Jul 31, 2014 | 82.91 | 83.22 | 82.12 | 82.15 | 455,034 | -0.94(-1.13%) |
Jul 30, 2014 | 83.62 | 83.95 | 82.94 | 83.09 | 621,719 | -0.05(-0.06%) |
Jul 29, 2014 | 83.35 | 83.62 | 82.97 | 83.14 | 524,908 | -0.16(-0.19%) |
Jul 28, 2014 | 82.72 | 83.59 | 82.46 | 83.30 | 679,400 | +0.56(+0.68%) |
Jul 25, 2014 | 82.86 | 83.38 | 82.39 | 82.74 | 1,141,063 | -0.62(-0.74%) |
Jul 24, 2014 | 84.40 | 85.25 | 82.03 | 83.36 | 2,200,460 | -4.16(-4.75%) |
Jul 23, 2014 | 85.90 | 87.85 | 85.51 | 87.52 | 1,391,965 | +2.01(+2.35%) |
Jul 22, 2014 | 84.70 | 86.24 | 84.28 | 85.51 | 671,551 | +1.24(+1.47%) |
Jul 21, 2014 | 84.11 | 84.36 | 83.48 | 84.27 | 384,415 | -0.32(-0.38%) |
Jul 18, 2014 | 83.59 | 84.66 | 83.24 | 84.59 | 317,249 | +1.34(+1.61%) |
Jul 17, 2014 | 84.43 | 84.70 | 83.23 | 83.25 | 441,211 | -1.66(-1.96%) |
Jul 16, 2014 | 84.84 | 85.02 | 84.28 | 84.91 | 427,133 | +0.23(+0.27%) |
Jul 15, 2014 | 84.96 | 85.32 | 84.16 | 84.68 | 276,166 | -0.28(-0.33%) |
Jul 14, 2014 | 85.33 | 85.65 | 84.90 | 84.96 | 456,625 | -0.18(-0.21%) |
Jul 11, 2014 | 85.05 | 85.19 | 84.66 | 85.14 | 540,552 | -0.12(-0.14%) |
Jul 10, 2014 | 84.58 | 85.43 | 84.21 | 85.26 | 501,271 | -0.03(-0.04%) |
Jul 09, 2014 | 84.93 | 85.31 | 84.44 | 85.29 | 572,885 | +0.75(+0.89%) |
Jul 08, 2014 | 84.51 | 84.58 | 83.75 | 84.54 | 462,780 | +0.06(+0.07%) |
Jul 07, 2014 | 84.04 | 85.14 | 83.92 | 84.48 | 487,284 | +0.20(+0.24%) |
Jul 03, 2014 | 84.00 | 84.28 | 84.28 | 84.28 | 304,800 | +0.23(+0.27%) |
Jul 02, 2014 | 83.90 | 84.12 | 83.47 | 84.05 | 294,028 | +0.10(+0.12%) |
Jul 01, 2014 | 83.29 | 84.01 | 83.24 | 83.95 | 454,637 | +0.81(+0.97%) |
Jun 30, 2014 | 83.62 | 83.71 | 82.53 | 83.14 | 526,770 | -0.71(-0.85%) |
Jun 27, 2014 | 83.75 | 84.39 | 83.48 | 83.85 | 535,057 | -0.15(-0.18%) |
Jun 26, 2014 | 83.88 | 84.03 | 82.99 | 84.00 | 352,195 | -0.02(-0.02%) |
Jun 25, 2014 | 83.27 | 84.29 | 83.01 | 84.02 | 402,887 | +0.75(+0.90%) |
Jun 24, 2014 | 84.26 | 84.53 | 83.19 | 83.27 | 543,703 | -1.30(-1.54%) |
Jun 23, 2014 | 84.46 | 85.27 | 84.36 | 84.57 | 594,254 | +0.23(+0.27%) |
Jun 20, 2014 | 83.97 | 84.40 | 83.94 | 84.34 | 600,516 | +0.63(+0.75%) |
Jun 19, 2014 | 83.75 | 84.08 | 83.52 | 83.71 | 416,851 | -0.01(-0.01%) |
Jun 18, 2014 | 82.51 | 83.73 | 82.27 | 83.72 | 597,157 | +1.19(+1.44%) |
Jun 17, 2014 | 82.36 | 82.90 | 82.21 | 82.53 | 480,262 | +0.24(+0.29%) |
Jun 16, 2014 | 82.09 | 82.94 | 81.99 | 82.29 | 595,066 | +0.46(+0.56%) |
Jun 13, 2014 | 81.80 | 82.41 | 81.59 | 81.83 | 514,778 | +0.14(+0.17%) |
Jun 12, 2014 | 81.16 | 81.72 | 80.53 | 81.69 | 428,793 | +0.37(+0.45%) |
Jun 11, 2014 | 81.19 | 81.57 | 80.95 | 81.32 | 289,243 | -0.30(-0.37%) |
Jun 10, 2014 | 81.65 | 81.73 | 80.88 | 81.62 | 504,026 | -0.43(-0.52%) |
Jun 06, 2014 | 81.98 | 82.19 | 81.09 | 82.05 | 868,873 | +0.23(+0.28%) |
Jun 05, 2014 | 81.80 | 82.36 | 81.43 | 81.82 | 398,667 | -0.01(-0.01%) |
Jun 04, 2014 | 82.00 | 82.18 | 81.38 | 81.83 | 433,088 | -0.28(-0.34%) |
Jun 03, 2014 | 82.08 | 82.50 | 81.66 | 82.11 | 375,860 | -0.22(-0.27%) |
Jun 02, 2014 | 82.48 | 82.67 | 82.01 | 82.33 | 340,558 | -0.12(-0.15%) |
May 30, 2014 | 82.43 | 82.99 | 82.18 | 82.45 | 560,984 | -0.05(-0.06%) |
May 29, 2014 | 82.55 | 83.22 | 82.43 | 82.50 | 268,594 | +0.14(+0.17%) |
May 28, 2014 | 82.50 | 82.90 | 81.68 | 82.36 | 671,403 | -0.48(-0.58%) |
May 27, 2014 | 80.87 | 83.13 | 80.87 | 82.84 | 688,520 | +1.92(+2.37%) |
May 23, 2014 | 81.38 | 80.92 | 80.92 | 80.92 | 661,300 | -0.55(-0.67%) |
May 22, 2014 | 81.26 | 81.78 | 80.86 | 81.47 | 143,673 | +0.24(+0.29%) |
May 21, 2014 | 81.07 | 81.71 | 80.95 | 81.23 | 358,743 | +0.41(+0.51%) |
May 20, 2014 | 81.47 | 81.52 | 80.48 | 80.82 | 331,478 | -0.70(-0.86%) |
May 19, 2014 | 81.06 | 81.61 | 80.68 | 81.52 | 327,105 | +0.46(+0.57%) |
May 16, 2014 | 80.67 | 81.09 | 80.21 | 81.06 | 622,785 | +0.29(+0.36%) |
May 15, 2014 | 81.91 | 82.11 | 80.36 | 80.77 | 600,697 | -1.50(-1.82%) |
May 14, 2014 | 82.41 | 82.45 | 81.79 | 82.27 | 594,325 | -0.37(-0.45%) |
May 13, 2014 | 83.45 | 83.45 | 82.50 | 82.64 | 407,828 | -0.75(-0.90%) |
May 12, 2014 | 82.00 | 83.45 | 81.67 | 83.39 | 658,863 | +1.44(+1.76%) |
May 09, 2014 | 80.73 | 81.99 | 80.34 | 81.95 | 513,809 | +1.03(+1.27%) |
May 08, 2014 | 80.39 | 81.19 | 80.39 | 80.92 | 628,636 | +0.59(+0.73%) |
May 07, 2014 | 81.07 | 81.17 | 79.67 | 80.33 | 1,100,079 | -0.53(-0.66%) |
May 06, 2014 | 80.47 | 81.49 | 80.47 | 80.86 | 1,091,016 | +0.26(+0.32%) |
May 05, 2014 | 79.70 | 80.70 | 79.36 | 80.60 | 643,419 | +0.75(+0.94%) |
May 02, 2014 | 79.09 | 80.94 | 78.97 | 79.85 | 1,262,063 | +0.77(+0.97%) |
May 01, 2014 | 79.26 | 79.56 | 78.67 | 79.08 | 1,042,432 | -0.47(-0.59%) |
Apr 30, 2014 | 79.83 | 80.17 | 78.97 | 79.55 | 1,089,351 | -0.20(-0.25%) |
Apr 29, 2014 | 79.82 | 80.33 | 79.53 | 79.75 | 1,065,901 | +0.20(+0.25%) |
Apr 28, 2014 | 78.93 | 79.87 | 78.44 | 79.55 | 1,158,674 | +0.89(+1.13%) |
Apr 25, 2014 | 78.43 | 78.86 | 77.73 | 78.66 | 794,125 | -0.08(-0.10%) |
Apr 24, 2014 | 78.50 | 80.32 | 78.32 | 78.74 | 1,551,019 | -2.57(-3.16%) |
Apr 23, 2014 | 81.20 | 81.55 | 80.46 | 81.31 | 1,146,184 | -0.15(-0.18%) |
Apr 22, 2014 | 81.41 | 81.98 | 81.05 | 81.46 | 773,219 | +0.22(+0.27%) |
Apr 21, 2014 | 80.32 | 81.45 | 80.32 | 81.24 | 554,393 | +0.96(+1.20%) |
Apr 17, 2014 | 80.63 | 80.28 | 80.28 | 80.28 | 871,500 | -0.61(-0.75%) |
Apr 16, 2014 | 82.56 | 82.63 | 80.60 | 80.89 | 657,903 | -1.17(-1.43%) |
Apr 15, 2014 | 80.91 | 82.07 | 79.86 | 82.06 | 902,258 | +1.40(+1.74%) |
Apr 14, 2014 | 80.55 | 81.10 | 79.98 | 80.66 | 746,437 | +0.60(+0.75%) |
Apr 11, 2014 | 80.58 | 81.40 | 80.00 | 80.06 | 800,656 | -1.02(-1.26%) |
Apr 10, 2014 | 83.75 | 83.75 | 81.07 | 81.08 | 955,796 | -2.91(-3.46%) |
Apr 09, 2014 | 83.66 | 84.09 | 82.58 | 83.99 | 873,105 | +0.05(+0.06%) |
Apr 08, 2014 | 83.30 | 84.42 | 83.04 | 83.94 | 843,383 | +0.57(+0.68%) |
Apr 07, 2014 | 84.76 | 84.80 | 83.03 | 83.37 | 708,870 | -1.48(-1.74%) |
Apr 04, 2014 | 85.18 | 86.60 | 84.49 | 84.85 | 850,106 | +0.05(+0.06%) |
Apr 03, 2014 | 84.64 | 84.83 | 84.11 | 84.80 | 1,027,957 | +0.52(+0.62%) |
Apr 02, 2014 | 84.32 | 84.43 | 83.68 | 84.28 | 473,844 | +0.10(+0.12%) |
Apr 01, 2014 | 84.22 | 84.60 | 83.78 | 84.18 | 625,944 | +0.19(+0.23%) |
Mar 31, 2014 | 83.25 | 84.14 | 82.85 | 83.99 | 421,848 | +1.50(+1.82%) |
Mar 28, 2014 | 82.64 | 83.49 | 82.20 | 82.49 | 379,700 | +0.23(+0.28%) |
Mar 27, 2014 | 82.18 | 82.53 | 81.56 | 82.26 | 476,591 | +0.24(+0.29%) |
Mar 26, 2014 | 82.67 | 83.45 | 82.02 | 82.02 | 470,830 | -0.17(-0.21%) |
Mar 25, 2014 | 82.16 | 83.17 | 81.60 | 82.19 | 629,569 | +0.01(+0.01%) |
Mar 24, 2014 | 83.88 | 83.94 | 81.57 | 82.18 | 672,560 | -1.66(-1.98%) |
Mar 21, 2014 | 84.82 | 84.84 | 83.45 | 83.84 | 977,741 | -0.41(-0.49%) |
Mar 20, 2014 | 84.33 | 84.94 | 83.98 | 84.25 | 455,537 | -0.16(-0.19%) |
Mar 19, 2014 | 84.97 | 85.57 | 83.67 | 84.41 | 483,814 | -0.55(-0.65%) |
Mar 18, 2014 | 84.60 | 85.17 | 84.60 | 84.96 | 362,711 | +0.32(+0.38%) |
Mar 17, 2014 | 84.51 | 85.19 | 84.36 | 84.64 | 503,734 | +0.39(+0.46%) |
Mar 14, 2014 | 83.99 | 84.80 | 83.64 | 84.25 | 503,239 | +0.16(+0.19%) |
Mar 13, 2014 | 84.91 | 84.94 | 83.86 | 84.09 | 462,361 | -0.66(-0.78%) |
Mar 12, 2014 | 84.59 | 84.97 | 83.75 | 84.75 | 552,786 | +0.04(+0.05%) |
Mar 11, 2014 | 84.18 | 85.50 | 83.60 | 84.71 | 647,044 | +0.37(+0.44%) |
Mar 10, 2014 | 84.40 | 84.79 | 83.71 | 84.34 | 465,816 | -0.35(-0.41%) |
Mar 07, 2014 | 84.66 | 84.70 | 83.70 | 84.69 | 362,844 | +0.28(+0.33%) |
Mar 06, 2014 | 84.31 | 84.71 | 84.09 | 84.41 | 311,090 | +0.05(+0.06%) |
Mar 05, 2014 | 84.35 | 84.58 | 83.61 | 84.36 | 358,048 | -0.07(-0.08%) |
Mar 04, 2014 | 84.19 | 84.70 | 84.17 | 84.43 | 388,508 | +1.08(+1.30%) |
Mar 03, 2014 | 82.97 | 83.82 | 82.82 | 83.35 | 634,556 | -0.48(-0.57%) |
Feb 28, 2014 | 83.61 | 84.71 | 83.19 | 83.83 | 878,587 | +0.43(+0.52%) |
Feb 27, 2014 | 82.89 | 83.42 | 82.06 | 83.40 | 574,511 | +0.54(+0.65%) |
Feb 26, 2014 | 82.82 | 83.83 | 82.71 | 82.86 | 483,296 | -0.18(-0.22%) |
Feb 25, 2014 | 83.89 | 84.43 | 82.80 | 83.04 | 726,452 | -0.97(-1.15%) |
Feb 24, 2014 | 83.62 | 84.49 | 83.62 | 84.01 | 514,050 | +0.31(+0.37%) |
Feb 21, 2014 | 84.06 | 84.41 | 83.52 | 83.70 | 553,240 | -0.40(-0.48%) |
Feb 20, 2014 | 81.86 | 84.44 | 81.22 | 84.10 | 863,396 | +2.32(+2.84%) |
Feb 19, 2014 | 82.50 | 83.13 | 81.76 | 81.78 | 508,970 | -1.08(-1.30%) |
Feb 18, 2014 | 82.05 | 83.30 | 81.92 | 82.86 | 669,282 | +1.05(+1.28%) |
Feb 14, 2014 | 81.32 | 81.81 | 81.81 | 81.81 | 448,800 | +0.44(+0.54%) |
Feb 13, 2014 | 80.55 | 81.39 | 79.97 | 81.37 | 505,904 | +0.52(+0.64%) |
Feb 12, 2014 | 81.05 | 81.53 | 80.69 | 80.85 | 385,663 | -0.20(-0.25%) |
Feb 11, 2014 | 80.53 | 81.08 | 80.09 | 81.05 | 707,766 | +0.39(+0.48%) |
Feb 10, 2014 | 80.40 | 80.84 | 79.74 | 80.66 | 802,217 | +0.35(+0.44%) |
Feb 07, 2014 | 78.97 | 80.42 | 78.89 | 80.31 | 565,512 | +1.37(+1.74%) |
Feb 06, 2014 | 78.49 | 78.99 | 78.32 | 78.94 | 471,304 | +0.48(+0.61%) |
Feb 05, 2014 | 78.11 | 78.70 | 77.51 | 78.46 | 512,234 | +0.09(+0.11%) |
Feb 04, 2014 | 78.50 | 78.77 | 77.71 | 78.37 | 773,028 | +0.11(+0.14%) |
Feb 03, 2014 | 81.40 | 81.60 | 78.10 | 78.26 | 952,631 | -3.05(-3.75%) |
Jan 31, 2014 | 81.68 | 81.76 | 81.15 | 81.31 | 807,480 | -1.04(-1.26%) |
Jan 30, 2014 | 82.00 | 82.58 | 81.80 | 82.35 | 627,215 | +0.67(+0.82%) |
Jan 29, 2014 | 81.39 | 81.83 | 80.69 | 81.68 | 1,017,565 | -0.05(-0.06%) |
Jan 28, 2014 | 81.75 | 82.45 | 81.29 | 81.73 | 709,672 | +0.10(+0.12%) |
Jan 27, 2014 | 81.56 | 82.15 | 80.93 | 81.63 | 982,982 | -0.17(-0.21%) |
Jan 24, 2014 | 83.14 | 83.14 | 81.76 | 81.80 | 1,200,294 | -1.71(-2.05%) |
Jan 23, 2014 | 83.11 | 84.24 | 82.00 | 83.51 | 2,390,584 | +1.02(+1.24%) |
Jan 22, 2014 | 81.72 | 82.53 | 81.52 | 82.49 | 1,197,459 | +0.63(+0.77%) |
Jan 21, 2014 | 82.38 | 82.39 | 80.44 | 81.86 | 1,164,129 | -0.54(-0.66%) |
Jan 17, 2014 | 81.99 | 82.40 | 82.40 | 82.40 | 1,050,900 | -0.12(-0.15%) |
Jan 16, 2014 | 81.28 | 82.53 | 81.26 | 82.52 | 782,262 | +1.10(+1.35%) |
Jan 15, 2014 | 80.60 | 81.55 | 80.57 | 81.42 | 530,642 | +0.82(+1.02%) |
Jan 14, 2014 | 80.14 | 80.84 | 79.88 | 80.60 | 688,246 | +1.10(+1.38%) |
Jan 13, 2014 | 80.62 | 81.04 | 79.38 | 79.50 | 821,426 | -1.47(-1.82%) |
Jan 10, 2014 | 81.24 | 81.75 | 80.76 | 80.97 | 584,062 | -0.32(-0.39%) |
Jan 09, 2014 | 79.88 | 81.44 | 79.88 | 81.29 | 835,911 | +1.25(+1.56%) |
Jan 08, 2014 | 79.67 | 80.70 | 79.57 | 80.04 | 803,259 | +0.26(+0.33%) |
Jan 07, 2014 | 78.00 | 79.97 | 77.74 | 79.78 | 935,136 | +2.00(+2.57%) |
Jan 06, 2014 | 77.80 | 78.43 | 77.53 | 77.78 | 1,031,198 | +0.30(+0.39%) |
Jan 03, 2014 | 77.29 | 77.85 | 77.29 | 77.48 | 633,948 | +0.14(+0.18%) |
Jan 02, 2014 | 77.61 | 77.86 | 77.25 | 77.34 | 825,800 | -0.35(-0.45%) |
Dec 31, 2013 | 77.48 | 77.69 | 77.69 | 77.69 | 624,100 | +0.26(+0.34%) |
Dec 30, 2013 | 77.12 | 77.60 | 76.92 | 77.43 | 562,765 | +0.52(+0.68%) |
Dec 27, 2013 | 76.75 | 77.05 | 76.67 | 76.91 | 417,349 | +0.18(+0.23%) |
Dec 26, 2013 | 76.96 | 76.96 | 76.23 | 76.73 | 316,658 | +0.00(+0.00%) |
Dec 24, 2013 | 76.39 | 76.82 | 76.26 | 76.73 | 340,610 | +0.42(+0.55%) |
Dec 23, 2013 | 76.47 | 76.47 | 75.86 | 76.31 | 734,650 | +0.24(+0.32%) |
Dec 20, 2013 | 77.03 | 77.27 | 75.87 | 76.07 | 1,255,351 | -0.70(-0.91%) |
Dec 19, 2013 | 78.26 | 78.26 | 76.42 | 76.77 | 529,794 | -1.25(-1.60%) |
Dec 18, 2013 | 76.44 | 78.03 | 76.09 | 78.02 | 542,244 | +1.77(+2.32%) |
Dec 17, 2013 | 76.78 | 76.97 | 75.54 | 76.25 | 732,607 | -0.57(-0.74%) |
Dec 16, 2013 | 76.86 | 77.03 | 76.39 | 76.82 | 345,688 | +0.36(+0.47%) |
Dec 13, 2013 | 75.91 | 76.81 | 75.54 | 76.46 | 523,908 | +0.57(+0.75%) |
Dec 12, 2013 | 76.97 | 76.98 | 75.64 | 75.89 | 829,191 | -1.12(-1.45%) |
Dec 11, 2013 | 78.75 | 78.85 | 76.93 | 77.01 | 508,958 | -1.75(-2.22%) |
Dec 10, 2013 | 79.06 | 79.35 | 78.45 | 78.76 | 503,888 | -0.49(-0.62%) |
Dec 09, 2013 | 79.30 | 79.52 | 78.98 | 79.25 | 535,332 | -0.07(-0.09%) |
Dec 06, 2013 | 79.86 | 80.10 | 79.02 | 79.32 | 523,365 | +0.47(+0.60%) |
Dec 05, 2013 | 79.71 | 80.32 | 78.72 | 78.85 | 1,177,627 | -0.99(-1.24%) |
Dec 04, 2013 | 78.79 | 80.40 | 78.68 | 79.84 | 2,187,760 | +0.47(+0.59%) |
Dec 03, 2013 | 78.89 | 79.43 | 78.59 | 79.37 | 1,152,642 | +0.13(+0.16%) |
Dec 02, 2013 | 78.05 | 79.34 | 77.97 | 79.24 | 1,535,403 | +1.19(+1.52%) |
Nov 29, 2013 | 77.01 | 78.57 | 76.85 | 78.05 | 855,595 | +1.36(+1.77%) |
Nov 27, 2013 | 76.23 | 76.84 | 75.91 | 76.69 | 584,958 | +0.46(+0.60%) |
Nov 26, 2013 | 75.63 | 76.77 | 75.47 | 76.23 | 874,765 | +0.59(+0.78%) |
Nov 25, 2013 | 75.00 | 76.22 | 74.62 | 75.64 | 621,998 | +0.84(+1.12%) |
Nov 22, 2013 | 75.06 | 75.09 | 74.67 | 74.80 | 549,533 | -0.40(-0.53%) |
Nov 21, 2013 | 74.56 | 75.25 | 74.43 | 75.20 | 406,027 | +0.92(+1.24%) |
Nov 20, 2013 | 74.58 | 74.86 | 73.93 | 74.28 | 616,785 | -0.32(-0.43%) |
Nov 19, 2013 | 74.45 | 74.80 | 73.92 | 74.60 | 515,751 | +0.14(+0.19%) |
Nov 18, 2013 | 75.00 | 75.30 | 74.42 | 74.46 | 542,406 | -0.13(-0.17%) |
Nov 15, 2013 | 74.82 | 75.38 | 74.36 | 74.59 | 560,670 | -0.35(-0.47%) |
Nov 14, 2013 | 74.24 | 74.95 | 73.90 | 74.94 | 405,196 | +0.86(+1.16%) |
Nov 13, 2013 | 73.43 | 74.10 | 72.84 | 74.08 | 632,956 | +0.78(+1.06%) |
Nov 12, 2013 | 73.25 | 73.44 | 72.95 | 73.30 | 418,175 | -0.10(-0.14%) |
Nov 11, 2013 | 73.28 | 73.88 | 72.93 | 73.40 | 441,593 | +0.01(+0.01%) |
Nov 08, 2013 | 72.66 | 73.44 | 72.55 | 73.39 | 482,293 | +0.56(+0.77%) |
Nov 07, 2013 | 73.68 | 73.91 | 72.73 | 72.83 | 543,186 | -0.54(-0.74%) |
Nov 06, 2013 | 73.38 | 73.54 | 72.91 | 73.37 | 475,465 | +0.38(+0.52%) |
Nov 05, 2013 | 72.93 | 73.13 | 72.49 | 72.99 | 492,703 | -0.14(-0.19%) |
Nov 04, 2013 | 72.54 | 73.46 | 72.12 | 73.13 | 606,716 | +0.63(+0.87%) |