Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.03 | 96.41 | 95.87 | 96.18 | 378,720 | +1.72(+1.82%) |
Nov 26, 2014 | 93.81 | 94.46 | 94.46 | 94.46 | 517,284 | +0.55(+0.58%) |
Nov 25, 2014 | 93.94 | 94.56 | 93.81 | 93.92 | 840,565 | -0.32(-0.34%) |
Nov 24, 2014 | 94.15 | 94.35 | 93.42 | 94.24 | 1,408,909 | -1.95(-2.02%) |
Nov 21, 2014 | 96.47 | 96.66 | 95.43 | 96.18 | 1,245,599 | -0.21(-0.22%) |
Nov 20, 2014 | 95.14 | 96.55 | 94.95 | 96.39 | 641,908 | +0.34(+0.35%) |
Nov 19, 2014 | 97.25 | 97.34 | 95.64 | 96.06 | 1,117,215 | +1.53(+1.62%) |
Nov 18, 2014 | 93.60 | 94.85 | 93.60 | 94.53 | 713,840 | +1.28(+1.38%) |
Nov 17, 2014 | 92.97 | 93.47 | 92.72 | 93.24 | 632,972 | +0.32(+0.34%) |
Nov 14, 2014 | 92.17 | 93.13 | 91.93 | 92.92 | 306,005 | +0.16(+0.18%) |
Nov 13, 2014 | 92.71 | 93.50 | 92.29 | 92.76 | 630,666 | +0.08(+0.09%) |
Nov 12, 2014 | 92.93 | 93.35 | 92.46 | 92.68 | 639,725 | -0.43(-0.46%) |
Nov 11, 2014 | 92.31 | 93.27 | 92.13 | 93.11 | 915,442 | +0.31(+0.33%) |
Nov 10, 2014 | 91.64 | 92.83 | 91.49 | 92.80 | 792,568 | +1.99(+2.20%) |
Nov 07, 2014 | 91.12 | 91.12 | 90.12 | 90.80 | 576,379 | -1.87(-2.01%) |
Nov 06, 2014 | 91.61 | 92.82 | 91.58 | 92.67 | 584,599 | +1.57(+1.73%) |
Nov 05, 2014 | 90.83 | 91.37 | 90.22 | 91.10 | 464,200 | +1.03(+1.14%) |
Nov 04, 2014 | 90.35 | 90.51 | 89.48 | 90.07 | 606,421 | -0.54(-0.59%) |
Nov 03, 2014 | 90.61 | 90.88 | 90.14 | 90.60 | 453,635 | -0.12(-0.13%) |
Oct 31, 2014 | 90.31 | 90.94 | 89.85 | 90.72 | 756,676 | +2.00(+2.26%) |
Oct 30, 2014 | 88.22 | 88.96 | 87.56 | 88.72 | 567,820 | +0.87(+0.99%) |
Oct 29, 2014 | 89.03 | 89.26 | 87.64 | 87.85 | 622,663 | -1.36(-1.52%) |
Oct 28, 2014 | 88.81 | 89.46 | 88.16 | 89.20 | 1,030,813 | +2.02(+2.32%) |
Oct 27, 2014 | 86.03 | 87.36 | 86.52 | 87.18 | 541,218 | +0.66(+0.77%) |
Oct 24, 2014 | 85.76 | 86.99 | 85.64 | 86.52 | 902,300 | +0.99(+1.16%) |
Oct 23, 2014 | 85.21 | 86.02 | 85.04 | 85.53 | 692,393 | +1.65(+1.96%) |
Oct 22, 2014 | 84.92 | 85.38 | 83.82 | 83.88 | 838,006 | -1.27(-1.50%) |
Oct 21, 2014 | 83.67 | 85.35 | 83.57 | 85.15 | 752,361 | +0.96(+1.14%) |
Oct 20, 2014 | 82.78 | 84.30 | 82.76 | 84.20 | 487,190 | +0.00(+0.00%) |
Oct 17, 2014 | 84.95 | 85.06 | 83.93 | 84.20 | 1,113,711 | +1.61(+1.95%) |
Oct 16, 2014 | 80.67 | 83.65 | 80.59 | 82.59 | 1,280,713 | -0.98(-1.18%) |
Oct 15, 2014 | 82.65 | 84.20 | 80.72 | 83.57 | 1,426,862 | -0.81(-0.96%) |
Oct 14, 2014 | 83.05 | 85.78 | 83.00 | 84.38 | 1,757,487 | +2.09(+2.54%) |
Oct 13, 2014 | 82.75 | 84.12 | 82.24 | 82.29 | 1,582,508 | +0.32(+0.39%) |
Oct 10, 2014 | 84.74 | 84.82 | 81.93 | 81.97 | 1,675,039 | -3.89(-4.53%) |
Oct 09, 2014 | 86.50 | 86.96 | 85.70 | 85.85 | 1,190,770 | -1.82(-2.08%) |
Oct 08, 2014 | 85.93 | 87.73 | 85.67 | 87.67 | 1,416,396 | +1.34(+1.55%) |
Oct 07, 2014 | 87.96 | 88.18 | 86.34 | 86.34 | 1,144,211 | -2.80(-3.14%) |
Oct 06, 2014 | 89.46 | 89.68 | 88.52 | 89.14 | 580,449 | +0.45(+0.50%) |
Oct 03, 2014 | 88.86 | 89.29 | 88.54 | 88.69 | 592,708 | +0.47(+0.54%) |
Oct 02, 2014 | 88.63 | 88.72 | 86.99 | 88.22 | 903,784 | +0.07(+0.08%) |
Oct 01, 2014 | 89.86 | 89.86 | 88.07 | 88.15 | 1,006,097 | -1.79(-1.99%) |
Sep 30, 2014 | 90.16 | 90.86 | 89.71 | 89.94 | 805,887 | -0.80(-0.88%) |
Sep 29, 2014 | 90.02 | 91.20 | 89.83 | 90.74 | 274,543 | -0.33(-0.36%) |
Sep 26, 2014 | 90.63 | 91.17 | 90.33 | 91.07 | 234,480 | +0.80(+0.89%) |
Sep 25, 2014 | 90.63 | 90.72 | 89.86 | 90.27 | 1,566,543 | -0.93(-1.02%) |
Sep 24, 2014 | 89.33 | 91.26 | 89.23 | 91.20 | 800,490 | +1.46(+1.62%) |
Sep 23, 2014 | 90.09 | 90.40 | 89.51 | 89.74 | 1,124,857 | -0.41(-0.45%) |
Sep 22, 2014 | 91.51 | 91.56 | 90.15 | 90.15 | 1,140,026 | -1.62(-1.77%) |
Sep 19, 2014 | 91.97 | 92.87 | 91.56 | 91.77 | 831,653 | -1.18(-1.27%) |
Sep 18, 2014 | 92.17 | 93.23 | 92.17 | 92.95 | 975,028 | +1.54(+1.68%) |
Sep 17, 2014 | 91.71 | 92.09 | 91.27 | 91.41 | 1,558,213 | -0.72(-0.78%) |
Sep 16, 2014 | 90.47 | 92.57 | 90.43 | 92.13 | 1,785,900 | +1.26(+1.38%) |
Sep 15, 2014 | 90.91 | 91.28 | 90.42 | 90.88 | 1,108,924 | +0.85(+0.94%) |
Sep 12, 2014 | 90.38 | 90.80 | 89.89 | 90.03 | 1,577,943 | +0.36(+0.41%) |
Sep 11, 2014 | 88.95 | 89.77 | 88.77 | 89.67 | 1,500,771 | +0.93(+1.05%) |
Sep 10, 2014 | 88.38 | 88.87 | 88.02 | 88.74 | 992,730 | +0.26(+0.30%) |
Sep 09, 2014 | 88.79 | 88.97 | 88.05 | 88.47 | 497,793 | -0.15(-0.16%) |
Sep 08, 2014 | 88.88 | 89.20 | 88.26 | 88.62 | 893,495 | -0.31(-0.35%) |
Sep 05, 2014 | 89.08 | 89.24 | 88.65 | 88.93 | 612,715 | -0.29(-0.33%) |
Sep 04, 2014 | 89.61 | 90.68 | 87.20 | 89.22 | 2,330,355 | +0.00(+0.00%) |
Sep 03, 2014 | 90.70 | 90.74 | 89.06 | 89.22 | 1,688,144 | -2.05(-2.24%) |
Sep 02, 2014 | 87.45 | 91.93 | 87.45 | 91.27 | 3,389,039 | +3.79(+4.33%) |
Aug 29, 2014 | 87.04 | 87.48 | 87.48 | 87.48 | 872,066 | +0.16(+0.19%) |
Aug 28, 2014 | 86.71 | 87.58 | 86.52 | 87.32 | 847,733 | +0.22(+0.25%) |
Aug 27, 2014 | 86.82 | 87.29 | 86.56 | 87.10 | 350,099 | +0.15(+0.18%) |
Aug 26, 2014 | 86.78 | 87.52 | 86.78 | 86.95 | 406,256 | +0.56(+0.64%) |
Aug 25, 2014 | 86.02 | 86.96 | 85.94 | 86.39 | 495,436 | +1.30(+1.53%) |
Aug 22, 2014 | 84.74 | 85.53 | 84.67 | 85.09 | 1,252,242 | -0.56(-0.65%) |
Aug 21, 2014 | 84.94 | 85.82 | 84.84 | 85.64 | 481,148 | +1.49(+1.77%) |
Aug 20, 2014 | 84.37 | 84.50 | 83.91 | 84.15 | 518,033 | -0.58(-0.69%) |
Aug 19, 2014 | 84.74 | 85.12 | 84.61 | 84.73 | 582,997 | +0.22(+0.26%) |
Aug 18, 2014 | 84.07 | 84.48 | 83.72 | 84.52 | 732,358 | +0.96(+1.15%) |
Aug 15, 2014 | 83.73 | 84.13 | 82.48 | 83.55 | 922,069 | +0.65(+0.78%) |
Aug 14, 2014 | 83.06 | 83.18 | 82.73 | 82.90 | 749,944 | -0.18(-0.22%) |
Aug 13, 2014 | 82.81 | 83.46 | 82.51 | 83.09 | 706,120 | -0.07(-0.09%) |
Aug 12, 2014 | 83.20 | 83.87 | 82.84 | 83.16 | 569,513 | -1.12(-1.33%) |
Aug 11, 2014 | 83.90 | 84.45 | 83.72 | 84.28 | 424,471 | +1.08(+1.30%) |
Aug 08, 2014 | 82.43 | 83.32 | 82.08 | 83.20 | 980,117 | -0.27(-0.33%) |
Aug 07, 2014 | 84.78 | 84.92 | 83.17 | 83.47 | 633,451 | -0.37(-0.45%) |
Aug 06, 2014 | 83.11 | 84.02 | 83.03 | 83.84 | 690,774 | +1.17(+1.42%) |
Aug 05, 2014 | 82.77 | 83.73 | 82.08 | 82.67 | 1,077,674 | -0.22(-0.26%) |
Aug 04, 2014 | 83.59 | 83.76 | 82.62 | 82.89 | 1,315,602 | -1.12(-1.33%) |
Aug 01, 2014 | 85.51 | 85.93 | 83.74 | 84.01 | 1,533,166 | -1.69(-1.98%) |
Jul 31, 2014 | 86.30 | 86.99 | 84.97 | 85.70 | 2,694,524 | -0.89(-1.03%) |
Jul 30, 2014 | 84.01 | 87.98 | 83.57 | 86.59 | 7,683,453 | +10.79(+14.24%) |
Jul 29, 2014 | 75.91 | 76.20 | 75.78 | 75.80 | 1,307,737 | -1.09(-1.42%) |
Jul 28, 2014 | 76.43 | 77.15 | 76.03 | 76.89 | 1,194,391 | -0.45(-0.58%) |
Jul 25, 2014 | 78.15 | 78.15 | 76.98 | 77.33 | 1,187,072 | -1.58(-2.01%) |
Jul 24, 2014 | 78.51 | 79.11 | 78.42 | 78.92 | 843,208 | -0.28(-0.36%) |
Jul 23, 2014 | 79.79 | 79.82 | 78.89 | 79.20 | 968,995 | -0.15(-0.18%) |
Jul 22, 2014 | 79.98 | 80.18 | 79.15 | 79.35 | 996,636 | -0.25(-0.32%) |
Jul 21, 2014 | 79.61 | 79.96 | 79.22 | 79.60 | 1,675,468 | +1.47(+1.89%) |
Jul 18, 2014 | 77.74 | 78.47 | 77.64 | 78.13 | 1,665,226 | -0.34(-0.43%) |
Jul 17, 2014 | 79.05 | 79.55 | 78.10 | 78.46 | 1,709,627 | -1.98(-2.47%) |
Jul 16, 2014 | 79.71 | 80.53 | 79.18 | 80.45 | 2,311,704 | -2.04(-2.47%) |
Jul 15, 2014 | 82.87 | 83.02 | 82.29 | 82.49 | 1,726,357 | -0.12(-0.14%) |
Jul 14, 2014 | 83.10 | 83.31 | 82.45 | 82.60 | 1,048,284 | -0.60(-0.72%) |
Jul 11, 2014 | 83.19 | 83.58 | 82.69 | 83.20 | 1,453,759 | -1.33(-1.57%) |
Jul 10, 2014 | 84.09 | 85.04 | 83.91 | 84.53 | 898,748 | -0.56(-0.66%) |
Jul 09, 2014 | 85.27 | 85.42 | 84.66 | 85.10 | 1,065,321 | -1.04(-1.20%) |
Jul 08, 2014 | 86.46 | 86.62 | 85.58 | 86.14 | 570,083 | -1.35(-1.54%) |
Jul 07, 2014 | 87.30 | 87.59 | 87.12 | 87.48 | 1,050,542 | +0.39(+0.45%) |
Jul 03, 2014 | 86.58 | 87.09 | 87.09 | 87.09 | 255,566 | +1.59(+1.86%) |
Jul 02, 2014 | 85.13 | 85.52 | 84.97 | 85.50 | 453,028 | -0.66(-0.77%) |
Jul 01, 2014 | 85.64 | 86.34 | 85.63 | 86.16 | 440,977 | +1.27(+1.50%) |
Jun 30, 2014 | 84.21 | 85.03 | 84.18 | 84.89 | 331,471 | +0.84(+1.00%) |
Jun 27, 2014 | 83.10 | 84.15 | 83.10 | 84.05 | 502,458 | +0.13(+0.15%) |
Jun 26, 2014 | 83.94 | 84.05 | 83.00 | 83.92 | 600,016 | -0.57(-0.68%) |
Jun 25, 2014 | 84.02 | 84.58 | 83.99 | 84.50 | 383,174 | +0.56(+0.66%) |
Jun 24, 2014 | 84.60 | 85.05 | 83.85 | 83.94 | 451,434 | -0.65(-0.76%) |
Jun 23, 2014 | 84.19 | 84.85 | 83.96 | 84.59 | 1,081,690 | -1.69(-1.96%) |
Jun 20, 2014 | 85.90 | 86.38 | 85.66 | 86.28 | 1,147,119 | +1.20(+1.41%) |
Jun 19, 2014 | 85.32 | 85.53 | 84.50 | 85.08 | 982,374 | +0.18(+0.21%) |
Jun 18, 2014 | 84.25 | 85.10 | 84.12 | 84.90 | 1,197,082 | +1.84(+2.21%) |
Jun 17, 2014 | 82.85 | 83.27 | 82.79 | 83.06 | 802,079 | +0.60(+0.73%) |
Jun 16, 2014 | 82.01 | 82.65 | 81.88 | 82.46 | 1,350,164 | +1.11(+1.36%) |
Jun 13, 2014 | 81.89 | 81.94 | 81.08 | 81.35 | 1,167,217 | +0.05(+0.06%) |
Jun 12, 2014 | 81.71 | 81.91 | 81.10 | 81.30 | 1,539,049 | -0.51(-0.62%) |
Jun 11, 2014 | 81.78 | 82.02 | 81.38 | 81.81 | 740,960 | +0.74(+0.91%) |
Jun 10, 2014 | 81.17 | 81.27 | 80.95 | 81.08 | 606,339 | +0.01(+0.01%) |
Jun 06, 2014 | 80.77 | 81.09 | 80.57 | 81.07 | 1,284,906 | +1.28(+1.61%) |
Jun 05, 2014 | 79.90 | 79.97 | 79.20 | 79.78 | 1,676,647 | +0.93(+1.18%) |
Jun 04, 2014 | 78.64 | 78.97 | 78.60 | 78.85 | 780,669 | +0.50(+0.64%) |
Jun 03, 2014 | 78.23 | 79.02 | 78.23 | 78.35 | 1,194,553 | +0.18(+0.23%) |
Jun 02, 2014 | 78.83 | 78.86 | 77.88 | 78.17 | 629,732 | +0.01(+0.01%) |
May 30, 2014 | 78.54 | 78.56 | 77.74 | 78.16 | 700,102 | +0.60(+0.77%) |
May 29, 2014 | 77.54 | 77.63 | 77.10 | 77.56 | 261,019 | +0.33(+0.42%) |
May 28, 2014 | 77.40 | 77.59 | 77.04 | 77.23 | 365,506 | -0.34(-0.43%) |
May 27, 2014 | 76.74 | 77.87 | 76.72 | 77.57 | 953,071 | +1.56(+2.05%) |
May 23, 2014 | 75.46 | 76.01 | 76.01 | 76.01 | 517,065 | +0.05(+0.07%) |
May 22, 2014 | 75.58 | 76.00 | 75.43 | 75.96 | 525,186 | +0.43(+0.57%) |
May 21, 2014 | 74.25 | 75.60 | 74.23 | 75.53 | 719,092 | +1.76(+2.38%) |
May 20, 2014 | 74.09 | 74.29 | 73.61 | 73.78 | 289,113 | -0.13(-0.17%) |
May 19, 2014 | 73.62 | 74.24 | 73.55 | 73.90 | 348,335 | +0.12(+0.16%) |
May 16, 2014 | 73.35 | 73.85 | 73.18 | 73.78 | 374,159 | +0.36(+0.48%) |
May 15, 2014 | 73.28 | 73.67 | 72.94 | 73.43 | 1,171,863 | -0.28(-0.38%) |
May 14, 2014 | 74.05 | 74.15 | 73.68 | 73.71 | 520,265 | -0.22(-0.30%) |
May 13, 2014 | 74.37 | 74.38 | 73.72 | 73.93 | 427,776 | -0.85(-1.13%) |
May 12, 2014 | 74.26 | 74.85 | 74.06 | 74.78 | 657,427 | +1.67(+2.29%) |
May 09, 2014 | 73.67 | 73.67 | 72.91 | 73.10 | 587,295 | -0.53(-0.72%) |
May 08, 2014 | 73.36 | 74.38 | 73.18 | 73.63 | 1,083,376 | +0.40(+0.55%) |
May 07, 2014 | 73.64 | 73.96 | 72.97 | 73.23 | 1,045,343 | +0.51(+0.70%) |
May 06, 2014 | 73.05 | 73.30 | 72.50 | 72.72 | 1,094,184 | -0.32(-0.44%) |
May 05, 2014 | 72.87 | 73.46 | 72.72 | 73.04 | 521,779 | -0.57(-0.78%) |
May 02, 2014 | 73.58 | 74.22 | 73.43 | 73.61 | 1,302,981 | -0.42(-0.57%) |
May 01, 2014 | 73.95 | 74.36 | 73.54 | 74.04 | 892,862 | -0.04(-0.06%) |
Apr 30, 2014 | 74.76 | 75.22 | 73.98 | 74.08 | 775,963 | -0.66(-0.89%) |
Apr 29, 2014 | 75.10 | 75.36 | 74.71 | 74.74 | 1,036,449 | -0.20(-0.27%) |
Apr 28, 2014 | 74.80 | 75.24 | 74.11 | 74.94 | 870,147 | +0.60(+0.81%) |
Apr 25, 2014 | 75.77 | 75.78 | 74.10 | 74.34 | 1,846,194 | -1.50(-1.98%) |
Apr 24, 2014 | 75.50 | 76.09 | 75.02 | 75.84 | 1,412,042 | +1.96(+2.65%) |
Apr 23, 2014 | 73.43 | 74.76 | 73.39 | 73.88 | 1,625,605 | +0.29(+0.39%) |
Apr 22, 2014 | 73.75 | 74.13 | 73.51 | 73.59 | 874,677 | +0.03(+0.04%) |
Apr 21, 2014 | 73.71 | 74.16 | 73.02 | 73.57 | 950,834 | +0.00(+0.00%) |
Apr 17, 2014 | 73.72 | 73.57 | 73.57 | 73.57 | 1,987,100 | -0.52(-0.71%) |
Apr 16, 2014 | 72.36 | 74.20 | 72.03 | 74.09 | 6,252,767 | -2.62(-3.42%) |
Apr 15, 2014 | 77.57 | 78.01 | 76.34 | 76.71 | 2,195,102 | -1.29(-1.65%) |
Apr 14, 2014 | 78.01 | 78.66 | 77.44 | 78.00 | 1,556,431 | -0.68(-0.87%) |
Apr 11, 2014 | 79.07 | 79.55 | 78.49 | 78.69 | 2,341,505 | -2.31(-2.85%) |
Apr 10, 2014 | 83.44 | 83.46 | 80.71 | 80.99 | 1,602,888 | -2.26(-2.72%) |
Apr 09, 2014 | 82.12 | 83.33 | 81.69 | 83.25 | 900,719 | +2.56(+3.17%) |
Apr 08, 2014 | 81.01 | 81.72 | 80.42 | 80.69 | 1,247,235 | -0.37(-0.46%) |
Apr 07, 2014 | 82.11 | 82.17 | 80.93 | 81.06 | 796,894 | -0.77(-0.94%) |
Apr 04, 2014 | 83.24 | 83.53 | 81.54 | 81.83 | 738,513 | -1.22(-1.46%) |
Apr 03, 2014 | 83.69 | 83.88 | 82.94 | 83.05 | 581,648 | -0.94(-1.12%) |
Apr 02, 2014 | 83.56 | 84.13 | 83.30 | 83.98 | 485,008 | -0.32(-0.38%) |
Apr 01, 2014 | 84.23 | 84.50 | 83.85 | 84.31 | 942,981 | +0.19(+0.22%) |
Mar 31, 2014 | 83.70 | 84.29 | 83.45 | 84.12 | 690,784 | +1.38(+1.67%) |
Mar 28, 2014 | 82.98 | 83.31 | 82.49 | 82.74 | 378,242 | -0.13(-0.15%) |
Mar 27, 2014 | 83.49 | 83.72 | 82.74 | 82.87 | 555,269 | -0.28(-0.34%) |
Mar 26, 2014 | 83.99 | 84.11 | 83.12 | 83.15 | 723,717 | +0.27(+0.33%) |
Mar 25, 2014 | 82.52 | 83.13 | 81.78 | 82.88 | 1,291,456 | +0.78(+0.95%) |
Mar 24, 2014 | 83.20 | 83.38 | 81.74 | 82.09 | 913,719 | -1.15(-1.39%) |
Mar 21, 2014 | 84.51 | 84.54 | 83.07 | 83.24 | 1,161,451 | -0.08(-0.10%) |
Mar 20, 2014 | 81.32 | 83.38 | 81.32 | 83.33 | 903,692 | +1.34(+1.64%) |
Mar 19, 2014 | 82.66 | 83.14 | 81.50 | 81.98 | 626,512 | -0.66(-0.80%) |
Mar 18, 2014 | 81.63 | 82.66 | 81.58 | 82.64 | 562,255 | +0.98(+1.20%) |
Mar 17, 2014 | 81.48 | 81.92 | 81.45 | 81.66 | 1,308,776 | +1.04(+1.29%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.28 | 80.62 | 2,705,321 | -0.32(-0.39%) |
Mar 13, 2014 | 82.36 | 82.51 | 80.60 | 80.94 | 1,675,044 | -1.00(-1.22%) |
Mar 12, 2014 | 81.20 | 81.96 | 80.98 | 81.94 | 1,140,761 | +0.58(+0.71%) |
Mar 11, 2014 | 81.29 | 82.15 | 80.93 | 81.36 | 1,167,754 | -0.34(-0.42%) |
Mar 10, 2014 | 81.74 | 81.97 | 81.14 | 81.70 | 1,600,094 | -0.41(-0.49%) |
Mar 07, 2014 | 82.25 | 82.31 | 81.69 | 82.11 | 1,406,664 | -0.36(-0.44%) |
Mar 06, 2014 | 81.39 | 82.70 | 81.37 | 82.47 | 1,482,055 | +1.50(+1.85%) |
Mar 05, 2014 | 80.44 | 80.98 | 80.36 | 80.97 | 1,016,332 | +0.44(+0.55%) |
Mar 04, 2014 | 79.89 | 80.58 | 79.55 | 80.53 | 3,813,774 | +3.05(+3.93%) |
Mar 03, 2014 | 76.59 | 77.64 | 76.42 | 77.49 | 3,153,476 | -0.13(-0.16%) |
Feb 28, 2014 | 78.42 | 78.63 | 77.17 | 77.61 | 1,703,081 | +0.11(+0.14%) |
Feb 27, 2014 | 77.72 | 77.83 | 76.60 | 77.50 | 1,689,675 | +0.09(+0.12%) |
Feb 26, 2014 | 78.11 | 78.47 | 77.00 | 77.41 | 1,535,597 | -0.64(-0.82%) |
Feb 25, 2014 | 79.59 | 79.69 | 78.00 | 78.05 | 1,459,192 | -2.44(-3.03%) |
Feb 24, 2014 | 80.60 | 81.29 | 80.49 | 80.50 | 544,703 | +0.39(+0.48%) |
Feb 21, 2014 | 80.76 | 80.81 | 79.78 | 80.11 | 671,421 | +0.03(+0.03%) |
Feb 20, 2014 | 80.13 | 80.24 | 79.38 | 80.08 | 1,508,826 | +0.61(+0.77%) |
Feb 19, 2014 | 80.60 | 80.64 | 79.44 | 79.47 | 2,049,922 | -1.33(-1.65%) |
Feb 18, 2014 | 81.05 | 81.07 | 80.23 | 80.80 | 3,351,691 | +0.45(+0.56%) |
Feb 14, 2014 | 80.21 | 80.35 | 80.35 | 80.35 | 1,305,421 | +0.64(+0.80%) |
Feb 13, 2014 | 78.97 | 79.84 | 78.87 | 79.71 | 2,009,035 | +0.49(+0.61%) |
Feb 12, 2014 | 79.89 | 80.10 | 79.16 | 79.23 | 1,331,118 | -1.51(-1.87%) |
Feb 11, 2014 | 79.23 | 80.74 | 79.22 | 80.74 | 413,990 | +1.87(+2.36%) |
Feb 10, 2014 | 78.77 | 78.98 | 78.43 | 78.87 | 331,808 | -0.02(-0.02%) |
Feb 07, 2014 | 78.10 | 78.94 | 77.84 | 78.89 | 852,479 | +0.65(+0.83%) |
Feb 06, 2014 | 77.69 | 78.44 | 77.66 | 78.24 | 614,726 | +1.51(+1.97%) |
Feb 05, 2014 | 76.38 | 77.03 | 75.86 | 76.73 | 914,321 | +0.96(+1.27%) |
Feb 04, 2014 | 75.98 | 76.42 | 75.61 | 75.77 | 1,182,021 | -0.42(-0.56%) |
Feb 03, 2014 | 77.00 | 77.25 | 75.62 | 76.19 | 1,196,094 | -0.06(-0.08%) |
Jan 31, 2014 | 75.50 | 76.71 | 75.47 | 76.25 | 919,265 | -0.54(-0.70%) |
Jan 30, 2014 | 78.58 | 78.70 | 76.61 | 76.79 | 1,781,358 | -0.38(-0.49%) |
Jan 29, 2014 | 77.13 | 78.13 | 76.90 | 77.17 | 1,390,727 | -0.71(-0.91%) |
Jan 28, 2014 | 79.18 | 79.38 | 77.80 | 77.88 | 1,510,130 | -1.06(-1.35%) |
Jan 27, 2014 | 79.69 | 79.75 | 78.43 | 78.95 | 2,127,936 | +0.03(+0.03%) |
Jan 24, 2014 | 81.13 | 81.17 | 78.82 | 78.92 | 2,648,498 | -0.72(-0.91%) |
Jan 23, 2014 | 81.24 | 81.24 | 78.64 | 79.64 | 2,547,231 | -2.61(-3.18%) |
Jan 22, 2014 | 82.38 | 83.15 | 81.23 | 82.25 | 3,924,885 | +3.73(+4.75%) |
Jan 21, 2014 | 76.86 | 78.64 | 76.48 | 78.52 | 4,346,372 | +2.48(+3.26%) |
Jan 17, 2014 | 75.41 | 76.05 | 76.05 | 76.05 | 3,474,317 | -0.74(-0.96%) |
Jan 16, 2014 | 78.00 | 78.09 | 76.44 | 76.78 | 3,044,827 | -3.80(-4.72%) |
Jan 15, 2014 | 82.16 | 81.68 | 80.28 | 80.59 | 1,647,348 | -1.58(-1.92%) |
Jan 14, 2014 | 81.27 | 82.36 | 81.24 | 82.16 | 1,234,846 | +0.75(+0.92%) |
Jan 13, 2014 | 81.16 | 81.78 | 81.14 | 81.42 | 1,280,385 | -0.64(-0.78%) |
Jan 10, 2014 | 81.34 | 82.06 | 81.16 | 82.06 | 843,315 | +0.84(+1.03%) |
Jan 09, 2014 | 81.78 | 81.78 | 80.78 | 81.22 | 887,985 | +0.46(+0.57%) |
Jan 08, 2014 | 80.44 | 80.85 | 80.15 | 80.76 | 858,872 | +0.22(+0.27%) |
Jan 07, 2014 | 80.16 | 80.73 | 80.02 | 80.54 | 932,529 | -0.68(-0.84%) |
Jan 06, 2014 | 82.05 | 82.07 | 81.08 | 81.23 | 799,984 | -1.70(-2.05%) |
Jan 03, 2014 | 83.22 | 83.41 | 82.81 | 82.93 | 1,203,174 | -0.29(-0.35%) |
Jan 02, 2014 | 83.45 | 83.63 | 82.91 | 83.22 | 718,237 | -1.21(-1.43%) |
Dec 31, 2013 | 84.17 | 84.42 | 84.42 | 84.42 | 266,700 | +0.23(+0.28%) |
Dec 30, 2013 | 84.93 | 84.96 | 84.18 | 84.19 | 715,278 | -0.57(-0.67%) |
Dec 27, 2013 | 85.40 | 85.44 | 84.61 | 84.76 | 1,026,608 | +0.54(+0.64%) |
Dec 26, 2013 | 83.70 | 84.40 | 83.41 | 84.22 | 303,549 | +0.74(+0.89%) |
Dec 24, 2013 | 82.87 | 83.66 | 82.87 | 83.48 | 150,671 | +0.37(+0.44%) |
Dec 23, 2013 | 83.41 | 83.49 | 82.60 | 83.11 | 520,975 | +0.68(+0.83%) |
Dec 20, 2013 | 82.40 | 82.69 | 82.21 | 82.42 | 812,769 | +0.58(+0.70%) |
Dec 19, 2013 | 81.48 | 82.06 | 81.04 | 81.85 | 790,116 | +0.96(+1.18%) |
Dec 18, 2013 | 80.17 | 81.07 | 79.78 | 80.89 | 941,356 | +1.68(+2.13%) |
Dec 17, 2013 | 79.62 | 79.69 | 79.07 | 79.21 | 657,153 | -0.28(-0.35%) |
Dec 16, 2013 | 79.94 | 80.49 | 79.26 | 79.49 | 1,402,347 | +0.11(+0.14%) |
Dec 13, 2013 | 80.50 | 80.55 | 79.13 | 79.38 | 1,150,680 | -1.14(-1.42%) |
Dec 12, 2013 | 81.58 | 81.68 | 80.43 | 80.52 | 2,165,359 | -1.56(-1.90%) |
Dec 11, 2013 | 82.78 | 82.88 | 82.00 | 82.08 | 910,649 | +0.05(+0.07%) |
Dec 10, 2013 | 82.72 | 82.93 | 81.90 | 82.03 | 739,653 | -0.68(-0.83%) |
Dec 09, 2013 | 83.24 | 83.66 | 82.59 | 82.71 | 957,317 | +0.32(+0.38%) |
Dec 06, 2013 | 81.95 | 82.96 | 81.83 | 82.40 | 0 | +0.28(+0.34%) |
Dec 05, 2013 | 82.84 | 83.08 | 81.88 | 82.12 | 0 | -0.31(-0.37%) |
Dec 04, 2013 | 83.02 | 83.82 | 81.95 | 82.42 | 933,541 | -2.07(-2.45%) |
Dec 03, 2013 | 84.34 | 84.90 | 84.15 | 84.50 | 580,282 | +0.04(+0.04%) |