Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.18 | 84.28 | 83.84 | 83.99 | 1,071,665 | -0.44(-0.52%) |
Nov 26, 2014 | 84.36 | 84.44 | 84.44 | 84.44 | 1,808,973 | +0.14(+0.17%) |
Nov 25, 2014 | 84.53 | 84.53 | 84.09 | 84.29 | 2,304,002 | -0.10(-0.12%) |
Nov 24, 2014 | 84.48 | 84.57 | 84.25 | 84.40 | 2,078,418 | +0.12(+0.14%) |
Nov 21, 2014 | 84.60 | 84.69 | 84.02 | 84.28 | 2,073,470 | +0.42(+0.50%) |
Nov 20, 2014 | 83.25 | 83.86 | 83.25 | 83.86 | 1,685,374 | +0.23(+0.28%) |
Nov 19, 2014 | 83.66 | 83.77 | 83.28 | 83.62 | 2,325,363 | -0.13(-0.15%) |
Nov 18, 2014 | 83.40 | 83.95 | 83.38 | 83.75 | 1,913,262 | +0.41(+0.49%) |
Nov 17, 2014 | 82.99 | 83.42 | 82.94 | 83.34 | 1,910,926 | +0.17(+0.20%) |
Nov 14, 2014 | 83.16 | 83.33 | 83.01 | 83.17 | 985,935 | +0.05(+0.06%) |
Nov 13, 2014 | 83.28 | 83.44 | 82.79 | 83.13 | 2,044,471 | -0.06(-0.08%) |
Nov 12, 2014 | 83.00 | 83.26 | 82.97 | 83.19 | 1,634,547 | -0.18(-0.21%) |
Nov 11, 2014 | 83.37 | 83.44 | 83.23 | 83.37 | 2,207,601 | +0.06(+0.07%) |
Nov 10, 2014 | 83.13 | 83.32 | 83.01 | 83.31 | 3,038,029 | +0.23(+0.27%) |
Nov 07, 2014 | 82.98 | 83.20 | 82.79 | 83.09 | 1,475,335 | +0.14(+0.16%) |
Nov 06, 2014 | 82.57 | 82.98 | 82.31 | 82.95 | 3,573,621 | +0.27(+0.32%) |
Nov 05, 2014 | 82.50 | 82.69 | 82.25 | 82.68 | 2,183,260 | +0.65(+0.79%) |
Nov 04, 2014 | 82.10 | 82.18 | 81.61 | 82.03 | 2,430,297 | -0.21(-0.25%) |
Nov 03, 2014 | 82.27 | 82.58 | 82.07 | 82.24 | 2,425,983 | +0.06(+0.07%) |
Oct 31, 2014 | 82.23 | 82.29 | 81.77 | 82.18 | 6,326,002 | +0.85(+1.05%) |
Oct 30, 2014 | 80.69 | 81.51 | 78.89 | 81.33 | 3,086,770 | +0.42(+0.52%) |
Oct 29, 2014 | 81.03 | 81.13 | 80.32 | 80.91 | 3,485,585 | +0.03(+0.04%) |
Oct 28, 2014 | 80.34 | 80.92 | 80.22 | 80.88 | 2,141,176 | +0.86(+1.08%) |
Oct 27, 2014 | 79.77 | 80.13 | 79.53 | 80.02 | 2,075,070 | -0.15(-0.19%) |
Oct 24, 2014 | 79.71 | 80.21 | 79.40 | 80.17 | 2,922,735 | +0.62(+0.78%) |
Oct 23, 2014 | 79.49 | 80.09 | 79.39 | 79.56 | 2,789,417 | +0.78(+0.99%) |
Oct 22, 2014 | 79.45 | 79.68 | 78.76 | 78.78 | 2,491,594 | -0.47(-0.60%) |
Oct 21, 2014 | 78.19 | 79.35 | 78.19 | 79.25 | 3,025,765 | +1.48(+1.90%) |
Oct 20, 2014 | 77.07 | 77.79 | 76.94 | 77.77 | 2,936,301 | +0.63(+0.81%) |
Oct 17, 2014 | 77.12 | 77.63 | 76.75 | 77.14 | 2,358,204 | +0.89(+1.17%) |
Oct 16, 2014 | 74.92 | 76.75 | 74.84 | 76.25 | 3,820,666 | +0.15(+0.20%) |
Oct 15, 2014 | 76.83 | 76.36 | 74.35 | 76.10 | 4,586,795 | -0.73(-0.95%) |
Oct 14, 2014 | 76.97 | 77.71 | 76.53 | 76.83 | 3,889,896 | +0.19(+0.25%) |
Oct 13, 2014 | 77.82 | 78.07 | 76.60 | 76.64 | 3,999,693 | -1.09(-1.40%) |
Oct 10, 2014 | 78.58 | 78.92 | 77.72 | 77.72 | 3,880,834 | -0.83(-1.05%) |
Oct 09, 2014 | 80.09 | 80.19 | 78.51 | 78.55 | 4,219,816 | -1.70(-2.12%) |
Oct 08, 2014 | 79.11 | 80.35 | 78.61 | 80.25 | 2,919,410 | +1.25(+1.59%) |
Oct 07, 2014 | 79.93 | 80.05 | 78.98 | 79.00 | 3,093,355 | -1.25(-1.55%) |
Oct 06, 2014 | 80.82 | 80.83 | 80.00 | 80.25 | 4,084,418 | -0.06(-0.08%) |
Oct 03, 2014 | 80.03 | 80.45 | 79.75 | 80.31 | 3,413,592 | +0.80(+1.01%) |
Oct 02, 2014 | 79.43 | 79.77 | 78.69 | 79.51 | 3,704,437 | +0.00(+0.00%) |
Oct 01, 2014 | 80.35 | 80.42 | 79.35 | 79.51 | 4,004,762 | -0.98(-1.22%) |
Sep 30, 2014 | 80.90 | 81.04 | 80.34 | 80.49 | 2,402,201 | -0.27(-0.33%) |
Sep 29, 2014 | 80.40 | 80.92 | 80.29 | 80.75 | 1,587,251 | -0.27(-0.34%) |
Sep 26, 2014 | 80.61 | 81.22 | 80.44 | 81.03 | 1,414,422 | +0.50(+0.62%) |
Sep 25, 2014 | 81.53 | 81.60 | 80.50 | 80.53 | 1,975,202 | -1.21(-1.49%) |
Sep 24, 2014 | 81.34 | 81.79 | 81.00 | 81.74 | 1,155,407 | +0.49(+0.60%) |
Sep 23, 2014 | 81.57 | 81.86 | 81.25 | 81.26 | 2,061,791 | -0.58(-0.70%) |
Sep 22, 2014 | 82.33 | 82.38 | 81.74 | 81.83 | 1,632,391 | -0.64(-0.78%) |
Sep 19, 2014 | 82.85 | 82.97 | 82.34 | 82.47 | 1,502,383 | -0.10(-0.13%) |
Sep 18, 2014 | 82.48 | 82.64 | 82.38 | 82.58 | 949,025 | +0.38(+0.46%) |
Sep 17, 2014 | 82.26 | 82.63 | 81.87 | 82.20 | 1,490,815 | +0.05(+0.06%) |
Sep 16, 2014 | 81.43 | 82.30 | 81.43 | 82.15 | 1,376,616 | +0.58(+0.71%) |
Sep 15, 2014 | 81.50 | 81.69 | 81.29 | 81.58 | 1,507,179 | +0.09(+0.11%) |
Sep 12, 2014 | 81.90 | 81.91 | 81.26 | 81.49 | 1,562,561 | -0.50(-0.61%) |
Sep 11, 2014 | 81.52 | 81.99 | 81.43 | 81.98 | 958,223 | +0.17(+0.21%) |
Sep 10, 2014 | 81.68 | 81.85 | 81.37 | 81.82 | 1,548,368 | +0.17(+0.21%) |
Sep 09, 2014 | 82.07 | 82.07 | 81.48 | 81.65 | 1,558,949 | -0.54(-0.66%) |
Sep 08, 2014 | 82.37 | 82.44 | 81.96 | 82.19 | 1,290,862 | -0.23(-0.28%) |
Sep 05, 2014 | 82.04 | 82.44 | 81.74 | 82.42 | 1,398,455 | +0.36(+0.44%) |
Sep 04, 2014 | 82.32 | 82.56 | 81.81 | 82.06 | 1,027,443 | -0.11(-0.14%) |
Sep 03, 2014 | 82.38 | 82.46 | 82.06 | 82.18 | 1,776,563 | +0.15(+0.19%) |
Sep 02, 2014 | 82.29 | 82.29 | 81.73 | 82.02 | 1,631,600 | -0.13(-0.16%) |
Aug 29, 2014 | 82.00 | 82.15 | 82.15 | 82.15 | 955,786 | +0.26(+0.31%) |
Aug 28, 2014 | 81.64 | 81.93 | 81.62 | 81.90 | 893,998 | -0.06(-0.08%) |
Aug 27, 2014 | 81.95 | 82.05 | 81.81 | 81.96 | 1,094,850 | +0.03(+0.04%) |
Aug 26, 2014 | 81.89 | 82.17 | 81.75 | 81.93 | 1,370,464 | +0.10(+0.13%) |
Aug 25, 2014 | 81.80 | 81.96 | 81.76 | 81.82 | 1,465,625 | +0.40(+0.49%) |
Aug 22, 2014 | 81.58 | 81.71 | 81.28 | 81.42 | 1,313,908 | -0.27(-0.33%) |
Aug 21, 2014 | 81.38 | 81.79 | 81.35 | 81.70 | 1,035,597 | +0.38(+0.47%) |
Aug 20, 2014 | 80.96 | 81.38 | 80.94 | 81.31 | 1,108,093 | +0.22(+0.27%) |
Aug 19, 2014 | 80.99 | 81.14 | 80.85 | 81.10 | 1,621,896 | +0.33(+0.41%) |
Aug 18, 2014 | 80.55 | 80.78 | 80.45 | 80.77 | 2,938,366 | +0.62(+0.78%) |
Aug 15, 2014 | 80.45 | 80.53 | 79.62 | 80.14 | 2,902,587 | -0.09(-0.11%) |
Aug 14, 2014 | 80.00 | 80.24 | 79.93 | 80.23 | 1,763,217 | +0.32(+0.40%) |
Aug 13, 2014 | 79.65 | 79.96 | 79.53 | 79.91 | 1,065,563 | +0.50(+0.62%) |
Aug 12, 2014 | 79.37 | 79.65 | 79.17 | 79.41 | 3,689,818 | -0.07(-0.09%) |
Aug 11, 2014 | 79.58 | 79.84 | 79.44 | 79.49 | 2,717,751 | +0.18(+0.22%) |
Aug 08, 2014 | 78.54 | 79.17 | 78.35 | 79.31 | 2,915,537 | +0.91(+1.16%) |
Aug 07, 2014 | 79.21 | 79.25 | 78.19 | 78.40 | 3,417,761 | -0.42(-0.54%) |
Aug 06, 2014 | 78.38 | 79.12 | 78.38 | 78.82 | 2,419,029 | +0.04(+0.05%) |
Aug 05, 2014 | 79.25 | 79.46 | 78.50 | 78.78 | 3,327,751 | -0.77(-0.97%) |
Aug 04, 2014 | 79.27 | 79.71 | 78.81 | 79.55 | 1,765,005 | +0.46(+0.58%) |
Aug 01, 2014 | 79.15 | 79.56 | 78.66 | 79.09 | 3,808,036 | -0.17(-0.21%) |
Jul 31, 2014 | 80.29 | 80.42 | 79.25 | 79.26 | 4,274,888 | -1.58(-1.95%) |
Jul 30, 2014 | 81.21 | 81.30 | 80.53 | 80.84 | 2,501,695 | -0.12(-0.15%) |
Jul 29, 2014 | 81.52 | 81.58 | 80.94 | 80.96 | 1,899,411 | -0.41(-0.50%) |
Jul 28, 2014 | 81.33 | 81.48 | 80.92 | 81.37 | 2,393,947 | +0.03(+0.04%) |
Jul 25, 2014 | 81.52 | 81.57 | 81.22 | 81.34 | 1,895,775 | -0.34(-0.42%) |
Jul 24, 2014 | 81.73 | 81.84 | 81.61 | 81.68 | 1,415,019 | +0.05(+0.06%) |
Jul 23, 2014 | 81.60 | 81.74 | 81.42 | 81.63 | 1,582,053 | +0.05(+0.06%) |
Jul 22, 2014 | 81.55 | 81.70 | 81.48 | 81.58 | 1,459,859 | +0.35(+0.43%) |
Jul 21, 2014 | 81.12 | 81.30 | 80.85 | 81.23 | 1,772,816 | -0.14(-0.18%) |
Jul 18, 2014 | 80.89 | 81.42 | 80.78 | 81.38 | 1,108,258 | +0.70(+0.87%) |
Jul 17, 2014 | 81.37 | 81.66 | 80.61 | 80.67 | 1,632,343 | -0.89(-1.09%) |
Jul 16, 2014 | 81.44 | 81.61 | 81.27 | 81.56 | 792,917 | +0.50(+0.61%) |
Jul 15, 2014 | 81.10 | 81.32 | 80.77 | 81.06 | 1,350,165 | +0.03(+0.04%) |
Jul 14, 2014 | 81.10 | 81.21 | 80.98 | 81.03 | 1,327,610 | +0.36(+0.45%) |
Jul 11, 2014 | 80.66 | 80.77 | 80.38 | 80.67 | 1,449,630 | -0.03(-0.04%) |
Jul 10, 2014 | 80.17 | 80.89 | 80.17 | 80.70 | 1,229,749 | -0.26(-0.33%) |
Jul 09, 2014 | 80.92 | 81.06 | 80.74 | 80.97 | 1,355,537 | +0.22(+0.28%) |
Jul 08, 2014 | 81.01 | 81.15 | 80.55 | 80.74 | 1,628,158 | -0.38(-0.47%) |
Jul 07, 2014 | 81.27 | 81.30 | 81.00 | 81.13 | 1,162,498 | -0.31(-0.38%) |
Jul 03, 2014 | 81.26 | 81.44 | 81.44 | 81.44 | 1,298,745 | +0.38(+0.46%) |
Jul 02, 2014 | 81.02 | 81.19 | 80.99 | 81.06 | 1,198,160 | -0.02(-0.03%) |
Jul 01, 2014 | 80.86 | 81.36 | 80.80 | 81.09 | 1,558,425 | +0.45(+0.55%) |
Jun 30, 2014 | 80.62 | 80.80 | 80.55 | 80.64 | 1,782,446 | +0.02(+0.02%) |
Jun 27, 2014 | 80.38 | 80.68 | 80.32 | 80.62 | 1,649,789 | +0.06(+0.08%) |
Jun 26, 2014 | 80.66 | 80.66 | 80.04 | 80.56 | 1,065,587 | -0.10(-0.12%) |
Jun 25, 2014 | 80.19 | 80.71 | 80.16 | 80.66 | 1,299,370 | +0.28(+0.35%) |
Jun 24, 2014 | 80.90 | 81.21 | 80.35 | 80.38 | 1,949,444 | -0.63(-0.78%) |
Jun 23, 2014 | 81.01 | 81.12 | 80.86 | 81.01 | 1,397,571 | +0.02(+0.02%) |
Jun 20, 2014 | 81.04 | 81.09 | 80.87 | 80.99 | 967,842 | +0.22(+0.27%) |
Jun 19, 2014 | 80.66 | 80.78 | 80.47 | 80.78 | 1,027,239 | +0.18(+0.23%) |
Jun 18, 2014 | 80.05 | 80.65 | 79.88 | 80.59 | 1,475,036 | +0.59(+0.74%) |
Jun 17, 2014 | 79.60 | 80.04 | 79.49 | 80.00 | 1,164,344 | +0.28(+0.35%) |
Jun 16, 2014 | 79.65 | 79.87 | 79.47 | 79.72 | 1,560,898 | +0.06(+0.07%) |
Jun 13, 2014 | 79.46 | 79.71 | 79.35 | 79.67 | 1,367,626 | +0.37(+0.47%) |
Jun 12, 2014 | 79.68 | 79.76 | 79.19 | 79.29 | 1,798,302 | -0.49(-0.61%) |
Jun 11, 2014 | 79.73 | 79.86 | 79.60 | 79.78 | 1,464,344 | -0.25(-0.31%) |
Jun 10, 2014 | 79.93 | 80.05 | 79.78 | 80.03 | 1,456,981 | +0.10(+0.12%) |
Jun 06, 2014 | 79.71 | 79.98 | 79.61 | 79.93 | 1,239,353 | +0.39(+0.49%) |
Jun 05, 2014 | 79.14 | 79.57 | 78.80 | 79.54 | 1,864,398 | +0.59(+0.75%) |
Jun 04, 2014 | 78.70 | 79.01 | 78.67 | 78.95 | 1,731,850 | +0.13(+0.16%) |
Jun 03, 2014 | 78.66 | 78.89 | 78.53 | 78.82 | 1,238,443 | +0.06(+0.07%) |
Jun 02, 2014 | 78.72 | 78.78 | 78.40 | 78.77 | 2,536,771 | +0.14(+0.17%) |
May 30, 2014 | 78.47 | 78.69 | 78.39 | 78.63 | 1,641,367 | +0.05(+0.06%) |
May 29, 2014 | 78.38 | 78.59 | 78.17 | 78.59 | 1,501,383 | +0.33(+0.42%) |
May 28, 2014 | 78.20 | 78.41 | 78.09 | 78.26 | 1,619,058 | +0.05(+0.06%) |
May 27, 2014 | 78.08 | 78.29 | 78.07 | 78.21 | 1,054,632 | +0.38(+0.49%) |
May 23, 2014 | 77.61 | 77.83 | 77.83 | 77.83 | 963,723 | +0.14(+0.18%) |
May 22, 2014 | 77.43 | 77.73 | 77.32 | 77.69 | 874,236 | +0.30(+0.38%) |
May 21, 2014 | 77.09 | 77.49 | 77.05 | 77.39 | 1,021,656 | +0.53(+0.69%) |
May 20, 2014 | 77.28 | 77.33 | 76.67 | 76.86 | 1,396,887 | -0.50(-0.65%) |
May 19, 2014 | 76.91 | 77.41 | 76.90 | 77.36 | 1,328,722 | +0.25(+0.33%) |
May 16, 2014 | 76.99 | 77.10 | 76.63 | 77.10 | 3,128,903 | +0.12(+0.16%) |
May 15, 2014 | 77.49 | 77.53 | 76.57 | 76.98 | 1,967,147 | -0.61(-0.78%) |
May 14, 2014 | 77.88 | 77.94 | 77.52 | 77.59 | 1,675,565 | -0.37(-0.47%) |
May 13, 2014 | 78.04 | 78.11 | 77.87 | 77.96 | 1,191,924 | +0.06(+0.07%) |
May 12, 2014 | 77.56 | 77.96 | 77.48 | 77.90 | 1,662,410 | +0.63(+0.81%) |
May 09, 2014 | 77.25 | 77.38 | 76.93 | 77.27 | 1,499,002 | -0.01(-0.01%) |
May 08, 2014 | 77.26 | 77.79 | 77.09 | 77.28 | 1,916,811 | -0.15(-0.20%) |
May 07, 2014 | 77.05 | 77.45 | 76.69 | 77.43 | 2,360,530 | +0.66(+0.86%) |
May 06, 2014 | 77.26 | 77.31 | 76.73 | 76.77 | 913,708 | -0.58(-0.75%) |
May 05, 2014 | 76.98 | 77.44 | 76.73 | 77.35 | 1,192,242 | -0.06(-0.07%) |
May 02, 2014 | 77.45 | 77.88 | 77.30 | 77.41 | 2,513,104 | -0.12(-0.15%) |
May 01, 2014 | 77.47 | 77.65 | 77.23 | 77.53 | 3,603,772 | -0.02(-0.02%) |
Apr 30, 2014 | 77.14 | 77.57 | 77.10 | 77.54 | 2,174,265 | +0.28(+0.36%) |
Apr 29, 2014 | 77.18 | 77.38 | 77.10 | 77.26 | 1,712,817 | +0.32(+0.41%) |
Apr 28, 2014 | 77.11 | 77.18 | 76.21 | 76.95 | 2,909,295 | +0.14(+0.19%) |
Apr 25, 2014 | 77.04 | 77.14 | 76.63 | 76.80 | 2,527,619 | -0.48(-0.62%) |
Apr 24, 2014 | 77.49 | 77.49 | 76.98 | 77.28 | 1,781,025 | +0.12(+0.15%) |
Apr 23, 2014 | 77.18 | 77.29 | 77.06 | 77.16 | 1,855,788 | -0.05(-0.06%) |
Apr 22, 2014 | 76.95 | 77.40 | 76.85 | 77.21 | 3,772,025 | +0.29(+0.38%) |
Apr 21, 2014 | 76.86 | 76.96 | 76.67 | 76.91 | 1,475,024 | +0.18(+0.24%) |
Apr 17, 2014 | 76.44 | 76.73 | 76.73 | 76.73 | 1,653,298 | +0.25(+0.32%) |
Apr 16, 2014 | 76.20 | 76.53 | 76.00 | 76.48 | 2,075,993 | +0.64(+0.84%) |
Apr 15, 2014 | 75.45 | 75.86 | 74.84 | 75.85 | 2,733,816 | +0.57(+0.75%) |
Apr 14, 2014 | 75.39 | 75.45 | 74.70 | 75.28 | 3,277,768 | +0.51(+0.68%) |
Apr 11, 2014 | 74.99 | 75.37 | 74.68 | 74.77 | 4,439,199 | -0.61(-0.81%) |
Apr 10, 2014 | 76.76 | 76.81 | 75.30 | 75.38 | 1,934,462 | -1.42(-1.85%) |
Apr 09, 2014 | 76.38 | 76.80 | 76.09 | 76.80 | 1,385,221 | +0.66(+0.87%) |
Apr 08, 2014 | 75.85 | 76.28 | 75.58 | 76.14 | 2,026,966 | +0.25(+0.34%) |
Apr 07, 2014 | 76.61 | 76.73 | 75.80 | 75.89 | 2,637,897 | -0.90(-1.17%) |
Apr 04, 2014 | 77.99 | 77.99 | 76.73 | 76.79 | 2,304,849 | -0.68(-0.88%) |
Apr 03, 2014 | 77.47 | 77.56 | 77.26 | 77.47 | 1,140,232 | +0.10(+0.12%) |
Apr 02, 2014 | 77.18 | 77.50 | 76.99 | 77.38 | 2,010,116 | +0.21(+0.27%) |
Apr 01, 2014 | 77.04 | 77.18 | 76.83 | 77.17 | 2,144,045 | +0.33(+0.42%) |
Mar 31, 2014 | 76.67 | 76.91 | 76.54 | 76.84 | 2,717,494 | +0.73(+0.96%) |
Mar 28, 2014 | 75.98 | 76.45 | 75.86 | 76.11 | 1,004,635 | +0.39(+0.52%) |
Mar 27, 2014 | 75.77 | 75.93 | 75.44 | 75.72 | 1,587,227 | -0.02(-0.03%) |
Mar 26, 2014 | 76.52 | 76.67 | 75.74 | 75.74 | 1,732,021 | -0.50(-0.66%) |
Mar 25, 2014 | 76.10 | 76.34 | 75.86 | 76.24 | 3,619,636 | +0.41(+0.54%) |
Mar 24, 2014 | 76.15 | 76.35 | 75.54 | 75.84 | 1,606,727 | -0.15(-0.20%) |
Mar 21, 2014 | 76.45 | 76.73 | 75.95 | 75.99 | 1,769,345 | -0.06(-0.08%) |
Mar 20, 2014 | 75.37 | 76.11 | 75.30 | 76.05 | 1,235,575 | +0.54(+0.71%) |
Mar 19, 2014 | 75.83 | 75.99 | 75.07 | 75.51 | 1,920,372 | -0.36(-0.47%) |
Mar 18, 2014 | 75.42 | 75.93 | 75.42 | 75.87 | 2,240,912 | +0.50(+0.66%) |
Mar 17, 2014 | 75.11 | 75.48 | 75.11 | 75.37 | 1,247,544 | +0.68(+0.91%) |
Mar 14, 2014 | 74.62 | 75.11 | 74.61 | 74.69 | 1,805,947 | -0.15(-0.20%) |
Mar 13, 2014 | 75.78 | 75.81 | 74.64 | 74.84 | 1,758,031 | -0.69(-0.91%) |
Mar 12, 2014 | 75.19 | 75.57 | 75.01 | 75.53 | 1,204,149 | +0.08(+0.10%) |
Mar 11, 2014 | 75.99 | 76.11 | 75.34 | 75.45 | 1,432,560 | -0.51(-0.67%) |
Mar 10, 2014 | 75.97 | 76.01 | 75.57 | 75.95 | 1,327,216 | -0.10(-0.13%) |
Mar 07, 2014 | 76.13 | 76.20 | 75.71 | 76.05 | 1,145,480 | +0.14(+0.19%) |
Mar 06, 2014 | 75.84 | 76.25 | 75.78 | 75.91 | 2,563,165 | +0.31(+0.41%) |
Mar 05, 2014 | 75.62 | 75.73 | 75.45 | 75.60 | 1,190,899 | +0.07(+0.09%) |
Mar 04, 2014 | 75.19 | 75.69 | 75.19 | 75.53 | 5,146,513 | +1.02(+1.37%) |
Mar 03, 2014 | 74.41 | 74.70 | 74.08 | 74.50 | 2,407,551 | -0.52(-0.69%) |
Feb 28, 2014 | 74.78 | 75.36 | 74.61 | 75.02 | 2,407,733 | +0.22(+0.30%) |
Feb 27, 2014 | 74.35 | 74.80 | 74.27 | 74.80 | 1,702,776 | +0.28(+0.37%) |
Feb 26, 2014 | 74.62 | 74.72 | 74.29 | 74.52 | 2,142,163 | +0.03(+0.04%) |
Feb 25, 2014 | 74.66 | 74.83 | 74.32 | 74.49 | 1,990,296 | -0.17(-0.23%) |
Feb 24, 2014 | 74.39 | 75.15 | 74.16 | 74.66 | 1,915,425 | +0.51(+0.68%) |
Feb 21, 2014 | 74.42 | 74.52 | 74.16 | 74.16 | 1,791,966 | -0.09(-0.13%) |
Feb 20, 2014 | 73.94 | 74.41 | 73.70 | 74.25 | 1,890,531 | +0.44(+0.59%) |
Feb 19, 2014 | 74.21 | 74.68 | 73.78 | 73.82 | 2,839,486 | -0.54(-0.72%) |
Feb 18, 2014 | 74.29 | 74.46 | 74.14 | 74.35 | 1,829,684 | +0.12(+0.16%) |
Feb 14, 2014 | 73.62 | 74.24 | 74.24 | 74.24 | 1,813,460 | +0.52(+0.70%) |
Feb 13, 2014 | 72.87 | 73.75 | 72.76 | 73.72 | 1,935,573 | +0.36(+0.50%) |
Feb 12, 2014 | 73.48 | 73.67 | 73.18 | 73.36 | 2,381,920 | +0.03(+0.04%) |
Feb 11, 2014 | 72.63 | 73.51 | 72.46 | 73.32 | 1,425,807 | +0.86(+1.18%) |
Feb 10, 2014 | 72.30 | 72.50 | 72.18 | 72.47 | 1,265,678 | +0.03(+0.04%) |
Feb 07, 2014 | 72.03 | 72.50 | 71.72 | 72.44 | 2,139,960 | +0.78(+1.09%) |
Feb 06, 2014 | 70.93 | 71.67 | 70.92 | 71.65 | 2,444,146 | +0.93(+1.31%) |
Feb 05, 2014 | 70.59 | 70.90 | 70.24 | 70.73 | 5,105,052 | -0.10(-0.13%) |
Feb 04, 2014 | 70.74 | 70.96 | 70.39 | 70.82 | 5,262,543 | +0.46(+0.65%) |
Feb 03, 2014 | 71.89 | 72.00 | 70.23 | 70.36 | 3,789,293 | -1.58(-2.19%) |
Jan 31, 2014 | 71.70 | 72.41 | 71.46 | 71.94 | 2,829,144 | -0.53(-0.73%) |
Jan 30, 2014 | 72.26 | 72.64 | 72.00 | 72.47 | 1,898,156 | +0.71(+0.98%) |
Jan 29, 2014 | 71.84 | 72.31 | 71.65 | 71.76 | 3,742,992 | -0.67(-0.92%) |
Jan 28, 2014 | 71.99 | 72.55 | 71.99 | 72.43 | 2,875,750 | +0.56(+0.78%) |
Jan 27, 2014 | 72.18 | 72.46 | 71.58 | 71.87 | 2,986,427 | -0.31(-0.43%) |
Jan 24, 2014 | 73.31 | 73.31 | 72.18 | 72.18 | 3,309,817 | -1.58(-2.15%) |
Jan 23, 2014 | 74.10 | 74.10 | 73.42 | 73.76 | 3,401,363 | -0.74(-0.99%) |
Jan 22, 2014 | 74.61 | 74.62 | 74.35 | 74.50 | 2,766,288 | +0.03(+0.04%) |
Jan 21, 2014 | 74.72 | 74.73 | 73.99 | 74.47 | 1,839,673 | +0.21(+0.28%) |
Jan 17, 2014 | 74.52 | 74.26 | 74.26 | 74.26 | 1,174,856 | -0.33(-0.45%) |
Jan 16, 2014 | 74.65 | 74.74 | 74.41 | 74.59 | 1,285,678 | -0.27(-0.36%) |
Jan 15, 2014 | 74.45 | 74.94 | 74.45 | 74.86 | 1,572,748 | +0.41(+0.55%) |
Jan 14, 2014 | 73.91 | 74.47 | 73.86 | 74.45 | 1,781,805 | +0.71(+0.97%) |
Jan 13, 2014 | 74.39 | 74.63 | 73.63 | 73.74 | 2,086,079 | -0.82(-1.09%) |
Jan 10, 2014 | 74.54 | 74.60 | 74.22 | 74.55 | 2,519,703 | +0.13(+0.18%) |
Jan 09, 2014 | 74.64 | 74.64 | 74.10 | 74.42 | 1,316,669 | +0.04(+0.05%) |
Jan 08, 2014 | 74.41 | 74.47 | 74.16 | 74.38 | 1,775,603 | +0.00(+0.00%) |
Jan 07, 2014 | 74.24 | 74.53 | 74.21 | 74.38 | 2,602,083 | +0.40(+0.55%) |
Jan 06, 2014 | 74.40 | 74.40 | 73.89 | 73.97 | 1,697,954 | -0.10(-0.13%) |
Jan 03, 2014 | 74.08 | 74.30 | 73.91 | 74.07 | 1,661,753 | +0.16(+0.21%) |
Jan 02, 2014 | 74.43 | 74.43 | 73.76 | 73.91 | 1,680,576 | -0.71(-0.95%) |
Dec 31, 2013 | 74.37 | 74.62 | 74.62 | 74.62 | 1,158,070 | +0.31(+0.42%) |
Dec 30, 2013 | 74.40 | 74.47 | 74.23 | 74.31 | 1,491,529 | -0.05(-0.06%) |
Dec 27, 2013 | 74.44 | 74.48 | 74.24 | 74.35 | 1,111,726 | +0.08(+0.11%) |
Dec 26, 2013 | 74.20 | 74.34 | 74.13 | 74.28 | 1,262,159 | +0.27(+0.36%) |
Dec 24, 2013 | 73.82 | 74.01 | 73.78 | 74.01 | 1,172,324 | +0.21(+0.28%) |
Dec 23, 2013 | 73.74 | 73.84 | 73.66 | 73.80 | 1,842,039 | +0.40(+0.55%) |
Dec 20, 2013 | 73.09 | 73.58 | 73.04 | 73.40 | 3,314,134 | +0.32(+0.43%) |
Dec 19, 2013 | 72.99 | 73.17 | 72.80 | 73.08 | 1,502,091 | -0.15(-0.20%) |
Dec 18, 2013 | 72.06 | 73.23 | 71.51 | 73.23 | 1,775,557 | +1.32(+1.84%) |
Dec 17, 2013 | 72.21 | 72.21 | 71.78 | 71.91 | 1,746,224 | -0.27(-0.37%) |
Dec 16, 2013 | 72.06 | 72.40 | 72.05 | 72.18 | 1,946,603 | +0.50(+0.69%) |
Dec 13, 2013 | 71.83 | 71.88 | 71.54 | 71.68 | 1,662,027 | -0.03(-0.04%) |
Dec 12, 2013 | 71.80 | 71.95 | 71.49 | 71.71 | 1,867,407 | -0.11(-0.15%) |
Dec 11, 2013 | 72.80 | 72.87 | 71.74 | 71.82 | 1,701,061 | -1.01(-1.38%) |
Dec 10, 2013 | 72.82 | 73.08 | 72.79 | 72.83 | 1,446,142 | -0.20(-0.27%) |
Dec 09, 2013 | 73.00 | 73.14 | 72.89 | 73.03 | 1,062,481 | +0.20(+0.28%) |
Dec 06, 2013 | 72.59 | 72.86 | 72.52 | 72.82 | 1,797,249 | +0.83(+1.15%) |
Dec 05, 2013 | 72.21 | 72.27 | 71.89 | 72.00 | 3,210,485 | -0.35(-0.49%) |
Dec 04, 2013 | 72.08 | 72.67 | 71.81 | 72.35 | 1,634,253 | -0.05(-0.07%) |
Dec 03, 2013 | 72.39 | 72.62 | 72.08 | 72.40 | 1,274,511 | -0.32(-0.44%) |