Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 65.26 | 65.55 | 63.71 | 64.50 | 2,722,345 | -0.82(-1.25%) |
Sep 29, 2014 | 64.08 | 65.58 | 63.86 | 65.32 | 1,962,802 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.73 | 64.40 | 1,733,052 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.88 | 64.03 | 2,709,268 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,782 | -0.99(-1.49%) |
Sep 23, 2014 | 66.82 | 67.03 | 66.32 | 66.57 | 3,308,380 | -0.26(-0.38%) |
Sep 22, 2014 | 67.98 | 68.25 | 66.44 | 66.82 | 1,791,376 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.06 | 2,427,028 | -0.30(-0.45%) |
Sep 18, 2014 | 69.73 | 69.74 | 68.15 | 68.36 | 2,402,993 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,576 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.12 | 68.68 | 69.75 | 2,242,276 | +0.50(+0.73%) |
Sep 15, 2014 | 69.03 | 69.63 | 68.17 | 69.25 | 1,726,324 | +0.30(+0.44%) |
Sep 12, 2014 | 69.82 | 70.15 | 68.69 | 68.95 | 1,628,238 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.61 | 70.05 | 1,814,487 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.13 | 70.97 | 1,281,566 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.77 | 71.33 | 2,034,230 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.09 | 70.35 | 70.93 | 1,127,052 | -0.56(-0.78%) |
Sep 05, 2014 | 70.52 | 71.58 | 70.54 | 71.49 | 1,548,521 | +0.95(+1.35%) |
Sep 04, 2014 | 72.44 | 72.70 | 70.12 | 70.54 | 2,205,450 | -1.85(-2.56%) |
Sep 03, 2014 | 72.90 | 73.17 | 72.28 | 72.40 | 1,079,851 | -0.11(-0.16%) |
Sep 02, 2014 | 74.55 | 74.84 | 72.25 | 72.51 | 1,831,550 | -2.21(-2.95%) |
Aug 29, 2014 | 74.63 | 74.72 | 74.72 | 74.72 | 1,121,465 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.67 | 73.88 | 74.39 | 696,905 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,912 | -0.71(-0.95%) |
Aug 26, 2014 | 75.02 | 75.47 | 74.64 | 74.89 | 2,149,610 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.17 | 73.48 | 74.96 | 1,445,576 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,704 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.50 | 72.43 | 73.39 | 956,253 | +0.23(+0.31%) |
Aug 20, 2014 | 72.89 | 73.43 | 72.44 | 73.16 | 1,514,189 | -0.10(-0.14%) |
Aug 19, 2014 | 72.27 | 73.67 | 71.86 | 73.26 | 1,862,824 | +1.74(+2.43%) |
Aug 18, 2014 | 72.13 | 72.69 | 71.19 | 71.52 | 1,141,153 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.72 | 71.56 | 72.19 | 1,573,554 | +0.23(+0.32%) |
Aug 14, 2014 | 71.36 | 72.14 | 70.71 | 71.96 | 2,401,415 | +0.87(+1.23%) |
Aug 13, 2014 | 70.90 | 71.35 | 70.59 | 71.09 | 1,055,514 | +0.18(+0.25%) |
Aug 12, 2014 | 71.49 | 71.65 | 70.77 | 70.90 | 1,294,788 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.49 | 1,066,713 | -0.60(-0.83%) |
Aug 08, 2014 | 71.00 | 72.24 | 70.19 | 72.09 | 1,459,694 | +1.47(+2.09%) |
Aug 07, 2014 | 71.71 | 71.87 | 70.20 | 70.62 | 1,872,519 | -0.75(-1.05%) |
Aug 06, 2014 | 71.75 | 72.53 | 71.14 | 71.37 | 1,642,254 | -0.48(-0.66%) |
Aug 05, 2014 | 73.22 | 73.89 | 71.39 | 71.85 | 1,850,846 | -1.10(-1.51%) |
Aug 04, 2014 | 71.72 | 73.43 | 71.33 | 72.95 | 1,997,700 | +1.36(+1.90%) |
Aug 01, 2014 | 71.28 | 73.45 | 70.73 | 71.59 | 3,307,053 | -0.28(-0.38%) |
Jul 31, 2014 | 71.92 | 72.76 | 71.27 | 71.86 | 2,478,328 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.95 | 72.31 | 2,372,899 | -1.99(-2.67%) |
Jul 29, 2014 | 73.88 | 75.29 | 73.14 | 74.30 | 4,193,618 | +1.79(+2.46%) |
Jul 28, 2014 | 72.85 | 73.15 | 72.06 | 72.51 | 2,832,087 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.93 | 1,461,584 | -0.66(-0.89%) |
Jul 24, 2014 | 73.44 | 74.72 | 73.15 | 73.59 | 2,937,015 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.47 | 3,318,227 | +0.67(+0.93%) |
Jul 22, 2014 | 73.22 | 73.44 | 72.11 | 72.80 | 3,798,550 | -0.12(-0.17%) |
Jul 21, 2014 | 73.82 | 74.34 | 72.88 | 72.92 | 5,194,220 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.39 | 73.74 | 74.11 | 2,266,417 | +0.53(+0.72%) |
Jul 17, 2014 | 76.98 | 77.19 | 73.55 | 73.58 | 3,797,048 | -3.30(-4.29%) |
Jul 16, 2014 | 77.10 | 77.67 | 76.23 | 76.88 | 2,740,690 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.15 | 76.40 | 76.56 | 3,295,649 | -1.38(-1.77%) |
Jul 14, 2014 | 77.54 | 78.11 | 76.66 | 77.94 | 2,096,933 | +0.69(+0.90%) |
Jul 11, 2014 | 77.75 | 78.23 | 76.58 | 77.25 | 2,595,974 | -0.81(-1.04%) |
Jul 10, 2014 | 79.46 | 79.62 | 77.78 | 78.05 | 3,061,870 | -2.44(-3.04%) |
Jul 09, 2014 | 79.85 | 80.77 | 79.46 | 80.50 | 1,390,609 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.48 | 79.93 | 1,861,446 | +0.04(+0.05%) |
Jul 07, 2014 | 81.00 | 81.34 | 79.73 | 79.89 | 1,972,365 | -1.67(-2.05%) |
Jul 03, 2014 | 81.42 | 81.56 | 81.56 | 81.56 | 702,415 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.05 | 80.50 | 81.40 | 1,526,294 | +0.24(+0.29%) |
Jul 01, 2014 | 82.78 | 83.06 | 80.97 | 81.16 | 1,654,351 | -1.50(-1.82%) |
Jun 30, 2014 | 81.82 | 82.69 | 81.13 | 82.67 | 1,160,569 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.15 | 81.12 | 81.71 | 1,237,268 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.53 | 82.36 | 1,394,220 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.56 | 81.13 | 81.78 | 1,413,217 | +0.33(+0.41%) |
Jun 24, 2014 | 83.69 | 83.69 | 81.20 | 81.45 | 2,226,210 | -2.23(-2.67%) |
Jun 23, 2014 | 83.33 | 84.21 | 83.05 | 83.68 | 982,865 | +0.06(+0.07%) |
Jun 20, 2014 | 84.09 | 84.45 | 83.05 | 83.63 | 2,376,279 | -0.32(-0.39%) |
Jun 19, 2014 | 83.60 | 84.41 | 83.16 | 83.95 | 995,009 | +0.43(+0.51%) |
Jun 18, 2014 | 83.47 | 83.90 | 82.85 | 83.52 | 1,112,704 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.13 | 82.57 | 83.47 | 1,383,070 | -0.49(-0.59%) |
Jun 16, 2014 | 84.04 | 84.64 | 83.48 | 83.97 | 2,028,031 | +0.12(+0.15%) |
Jun 13, 2014 | 83.66 | 84.23 | 82.86 | 83.84 | 2,319,966 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.53 | 82.05 | 83.41 | 5,595,494 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.67 | 84.32 | 84.96 | 1,102,851 | -0.10(-0.11%) |
Jun 10, 2014 | 87.52 | 87.52 | 84.65 | 85.05 | 2,149,327 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.95 | 88.72 | 720,546 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.04 | 812,588 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,969 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.22 | 87.67 | 88.65 | 1,024,693 | +0.56(+0.64%) |
Jun 02, 2014 | 88.33 | 88.71 | 87.57 | 88.09 | 906,434 | -0.24(-0.27%) |
May 30, 2014 | 86.91 | 88.54 | 86.10 | 88.33 | 1,860,311 | +0.97(+1.11%) |
May 29, 2014 | 86.05 | 87.56 | 84.70 | 87.36 | 1,349,341 | +1.53(+1.78%) |
May 28, 2014 | 86.61 | 86.61 | 84.86 | 85.83 | 968,645 | -0.57(-0.66%) |
May 27, 2014 | 84.53 | 86.54 | 83.86 | 86.40 | 1,159,199 | +2.13(+2.53%) |
May 23, 2014 | 84.67 | 84.27 | 84.27 | 84.27 | 854,892 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.51 | 84.77 | 84.83 | 532,687 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.56 | 83.84 | 86.17 | 1,091,533 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.81 | 83.97 | 84.18 | 817,014 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.00 | 83.61 | 84.82 | 584,894 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.50 | 84.10 | 1,125,965 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.70 | 85.04 | 2,146,688 | +0.39(+0.46%) |
May 14, 2014 | 84.68 | 85.07 | 84.26 | 84.65 | 843,223 | -0.14(-0.17%) |
May 13, 2014 | 84.63 | 85.06 | 84.48 | 84.79 | 708,760 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.86 | 83.83 | 84.49 | 708,440 | +0.50(+0.60%) |
May 09, 2014 | 83.48 | 84.12 | 82.94 | 83.99 | 898,064 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.13 | 83.60 | 83.67 | 1,189,787 | -2.12(-2.47%) |
May 07, 2014 | 86.41 | 86.94 | 85.16 | 85.79 | 1,226,567 | -0.02(-0.02%) |
May 06, 2014 | 86.40 | 87.40 | 85.60 | 85.81 | 1,036,729 | -0.29(-0.34%) |
May 05, 2014 | 85.09 | 86.26 | 84.60 | 86.11 | 1,108,429 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.41 | 84.33 | 85.50 | 1,064,238 | +0.70(+0.83%) |
May 01, 2014 | 85.65 | 86.42 | 83.85 | 84.79 | 1,801,029 | -1.16(-1.35%) |
Apr 30, 2014 | 85.75 | 86.94 | 84.22 | 85.95 | 2,248,536 | +0.02(+0.02%) |
Apr 29, 2014 | 84.46 | 86.48 | 82.00 | 85.94 | 4,591,689 | -1.00(-1.15%) |
Apr 28, 2014 | 88.50 | 89.38 | 85.88 | 86.93 | 2,913,112 | -0.24(-0.27%) |
Apr 25, 2014 | 88.46 | 88.51 | 86.80 | 87.17 | 1,374,497 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.72 | 88.91 | 1,855,852 | +0.50(+0.57%) |
Apr 23, 2014 | 88.35 | 89.38 | 88.17 | 88.41 | 1,402,292 | +0.35(+0.40%) |
Apr 22, 2014 | 87.95 | 88.81 | 87.57 | 88.05 | 1,138,843 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.39 | 88.83 | 1,309,720 | +0.54(+0.61%) |
Apr 17, 2014 | 86.05 | 88.29 | 88.29 | 88.29 | 1,381,677 | +2.07(+2.40%) |
Apr 16, 2014 | 85.75 | 86.47 | 84.84 | 86.22 | 1,649,121 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.90 | 84.90 | 1,345,267 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.55 | 1,119,433 | +0.00(+0.00%) |
Apr 11, 2014 | 83.51 | 84.63 | 83.16 | 83.55 | 1,370,205 | -0.20(-0.24%) |
Apr 10, 2014 | 83.67 | 84.77 | 82.68 | 83.75 | 2,009,516 | -0.17(-0.20%) |
Apr 09, 2014 | 84.10 | 84.48 | 82.77 | 83.92 | 1,237,122 | -0.31(-0.37%) |
Apr 08, 2014 | 81.22 | 84.42 | 81.22 | 84.23 | 2,280,631 | +3.06(+3.77%) |
Apr 07, 2014 | 82.34 | 83.37 | 80.92 | 81.17 | 1,216,809 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.03 | 82.23 | 1,880,851 | -1.23(-1.47%) |
Apr 03, 2014 | 82.12 | 84.02 | 82.02 | 83.45 | 2,244,608 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.98 | 79.50 | 81.59 | 1,751,272 | +1.73(+2.17%) |
Apr 01, 2014 | 79.07 | 80.22 | 78.52 | 79.86 | 1,722,498 | +1.02(+1.29%) |
Mar 31, 2014 | 81.03 | 81.38 | 78.71 | 78.85 | 2,219,172 | -2.15(-2.65%) |
Mar 28, 2014 | 81.76 | 81.97 | 80.74 | 80.99 | 1,377,949 | -0.02(-0.02%) |
Mar 27, 2014 | 80.52 | 81.20 | 79.43 | 81.01 | 1,728,240 | +0.59(+0.73%) |
Mar 26, 2014 | 82.16 | 82.50 | 80.32 | 80.42 | 2,560,648 | -1.44(-1.75%) |
Mar 25, 2014 | 82.58 | 83.55 | 81.80 | 81.86 | 1,319,522 | -0.18(-0.22%) |
Mar 24, 2014 | 83.24 | 83.47 | 81.87 | 82.04 | 1,146,107 | -0.79(-0.95%) |
Mar 21, 2014 | 84.28 | 84.28 | 82.22 | 82.83 | 2,186,816 | -0.37(-0.45%) |
Mar 20, 2014 | 82.46 | 83.55 | 81.73 | 83.20 | 1,324,678 | +0.29(+0.36%) |
Mar 19, 2014 | 84.34 | 84.34 | 82.50 | 82.90 | 1,281,970 | -1.35(-1.60%) |
Mar 18, 2014 | 83.96 | 85.22 | 83.63 | 84.25 | 1,536,812 | +0.42(+0.50%) |
Mar 17, 2014 | 83.82 | 85.17 | 82.58 | 83.83 | 2,168,532 | +0.48(+0.57%) |
Mar 14, 2014 | 82.11 | 83.60 | 81.89 | 83.36 | 1,803,020 | +1.07(+1.30%) |
Mar 13, 2014 | 81.38 | 83.37 | 81.29 | 82.29 | 1,758,470 | +0.44(+0.53%) |
Mar 12, 2014 | 81.71 | 82.87 | 81.42 | 81.85 | 1,633,150 | -0.73(-0.89%) |
Mar 11, 2014 | 82.34 | 83.59 | 81.63 | 82.58 | 2,205,396 | +0.17(+0.21%) |
Mar 10, 2014 | 83.47 | 83.47 | 80.13 | 82.41 | 1,828,532 | +1.60(+1.97%) |
Mar 07, 2014 | 80.41 | 81.17 | 80.14 | 80.81 | 1,384,236 | +0.81(+1.01%) |
Mar 06, 2014 | 79.24 | 80.33 | 78.26 | 80.01 | 1,490,163 | +0.78(+0.98%) |
Mar 05, 2014 | 81.06 | 81.20 | 78.85 | 79.23 | 2,055,716 | -1.95(-2.40%) |
Mar 04, 2014 | 81.27 | 81.74 | 80.18 | 81.17 | 1,442,266 | +0.52(+0.65%) |
Mar 03, 2014 | 81.49 | 82.57 | 80.30 | 80.65 | 1,820,840 | -1.08(-1.32%) |
Feb 28, 2014 | 82.48 | 83.34 | 81.11 | 81.74 | 1,852,359 | -0.67(-0.82%) |
Feb 27, 2014 | 80.70 | 82.92 | 80.69 | 82.41 | 1,929,870 | +1.73(+2.14%) |
Feb 26, 2014 | 83.22 | 86.21 | 78.54 | 80.68 | 4,079,961 | -1.86(-2.26%) |
Feb 25, 2014 | 82.55 | 82.69 | 81.08 | 82.54 | 1,591,499 | -0.60(-0.72%) |
Feb 24, 2014 | 82.11 | 84.58 | 81.62 | 83.14 | 2,209,368 | +1.77(+2.17%) |
Feb 21, 2014 | 82.77 | 83.12 | 81.19 | 81.37 | 2,591,709 | -1.76(-2.11%) |
Feb 20, 2014 | 82.37 | 83.35 | 81.25 | 83.13 | 2,198,847 | -0.06(-0.07%) |
Feb 19, 2014 | 82.46 | 84.05 | 82.15 | 83.19 | 1,837,866 | +0.74(+0.90%) |
Feb 18, 2014 | 81.14 | 82.71 | 81.03 | 82.45 | 1,468,945 | +1.24(+1.53%) |
Feb 14, 2014 | 80.31 | 81.20 | 81.20 | 81.20 | 1,426,845 | +1.22(+1.52%) |
Feb 13, 2014 | 79.53 | 80.79 | 78.81 | 79.99 | 1,418,459 | -0.30(-0.38%) |
Feb 12, 2014 | 81.03 | 81.47 | 79.71 | 80.29 | 969,851 | -0.34(-0.42%) |
Feb 11, 2014 | 80.14 | 80.87 | 79.75 | 80.63 | 1,539,405 | +0.47(+0.59%) |
Feb 10, 2014 | 79.39 | 80.19 | 78.75 | 80.16 | 1,625,822 | +0.34(+0.43%) |
Feb 07, 2014 | 79.84 | 80.55 | 78.24 | 79.82 | 2,600,727 | +0.04(+0.05%) |
Feb 06, 2014 | 82.08 | 82.91 | 78.85 | 79.78 | 3,781,377 | -2.03(-2.48%) |
Feb 05, 2014 | 83.71 | 84.42 | 81.47 | 81.81 | 2,743,548 | -1.44(-1.73%) |
Feb 04, 2014 | 81.89 | 84.37 | 81.89 | 83.25 | 2,501,933 | +2.53(+3.13%) |
Feb 03, 2014 | 82.16 | 82.91 | 80.58 | 80.73 | 1,549,416 | -1.14(-1.39%) |
Jan 31, 2014 | 79.90 | 82.46 | 79.80 | 81.87 | 1,735,398 | +0.69(+0.85%) |
Jan 30, 2014 | 80.39 | 82.16 | 80.38 | 81.17 | 2,258,419 | +0.19(+0.23%) |
Jan 29, 2014 | 80.75 | 83.44 | 80.12 | 80.98 | 3,014,495 | -1.20(-1.46%) |
Jan 28, 2014 | 80.48 | 82.25 | 80.20 | 82.18 | 1,428,356 | +2.15(+2.68%) |
Jan 27, 2014 | 81.69 | 81.83 | 78.84 | 80.03 | 1,681,055 | -1.80(-2.19%) |
Jan 24, 2014 | 81.80 | 82.73 | 80.75 | 81.83 | 2,394,284 | -0.50(-0.61%) |
Jan 23, 2014 | 83.63 | 84.26 | 81.90 | 82.33 | 1,837,562 | -0.70(-0.85%) |
Jan 22, 2014 | 82.82 | 83.82 | 81.93 | 83.04 | 2,300,359 | +2.37(+2.93%) |
Jan 21, 2014 | 78.80 | 80.74 | 78.18 | 80.67 | 1,489,802 | +2.18(+2.77%) |
Jan 17, 2014 | 80.20 | 78.50 | 78.50 | 78.50 | 1,463,167 | -1.26(-1.58%) |
Jan 16, 2014 | 79.88 | 80.71 | 78.84 | 79.76 | 1,750,573 | +0.24(+0.30%) |
Jan 15, 2014 | 78.05 | 79.60 | 77.63 | 79.52 | 1,622,191 | +1.47(+1.89%) |
Jan 14, 2014 | 75.30 | 78.13 | 75.30 | 78.05 | 1,543,189 | +2.37(+3.14%) |
Jan 13, 2014 | 77.65 | 78.16 | 75.57 | 75.68 | 1,859,171 | -1.94(-2.50%) |
Jan 10, 2014 | 77.75 | 77.94 | 76.83 | 77.61 | 945,737 | +0.46(+0.59%) |
Jan 09, 2014 | 78.42 | 78.89 | 76.43 | 77.16 | 1,692,080 | -1.23(-1.56%) |
Jan 08, 2014 | 78.06 | 79.30 | 77.67 | 78.38 | 1,373,028 | +0.09(+0.11%) |
Jan 07, 2014 | 77.54 | 78.93 | 77.54 | 78.30 | 1,336,704 | +1.31(+1.70%) |
Jan 06, 2014 | 77.00 | 77.28 | 76.05 | 76.99 | 1,819,028 | +0.49(+0.65%) |
Jan 03, 2014 | 77.89 | 78.36 | 76.37 | 76.49 | 1,908,370 | -1.15(-1.48%) |
Jan 02, 2014 | 78.96 | 80.05 | 77.01 | 77.64 | 2,101,359 | -2.44(-3.05%) |
Dec 31, 2013 | 79.84 | 80.08 | 80.08 | 80.08 | 1,321,777 | +0.65(+0.81%) |
Dec 30, 2013 | 79.79 | 80.53 | 79.25 | 79.44 | 981,522 | +0.07(+0.08%) |
Dec 27, 2013 | 79.14 | 79.68 | 78.61 | 79.37 | 834,821 | -0.02(-0.02%) |
Dec 26, 2013 | 79.40 | 79.61 | 78.40 | 79.39 | 706,194 | +0.14(+0.18%) |
Dec 24, 2013 | 78.72 | 79.58 | 78.34 | 79.25 | 497,983 | +0.33(+0.42%) |
Dec 23, 2013 | 79.40 | 79.78 | 78.54 | 78.91 | 1,219,555 | +0.60(+0.76%) |
Dec 20, 2013 | 78.03 | 79.19 | 77.48 | 78.32 | 1,980,627 | +0.64(+0.82%) |
Dec 19, 2013 | 77.11 | 78.67 | 76.61 | 77.68 | 2,235,611 | +0.63(+0.81%) |
Dec 18, 2013 | 76.30 | 77.57 | 75.20 | 77.05 | 2,520,435 | +1.29(+1.71%) |
Dec 17, 2013 | 76.44 | 76.44 | 74.02 | 75.76 | 2,882,284 | -0.39(-0.51%) |
Dec 16, 2013 | 75.31 | 76.56 | 74.99 | 76.15 | 1,455,430 | +0.46(+0.60%) |
Dec 13, 2013 | 75.99 | 76.18 | 74.79 | 75.69 | 1,250,597 | -0.56(-0.73%) |
Dec 12, 2013 | 76.37 | 77.41 | 75.42 | 76.25 | 1,382,628 | +0.28(+0.38%) |
Dec 11, 2013 | 77.35 | 77.67 | 75.73 | 75.97 | 1,358,837 | -1.39(-1.79%) |
Dec 10, 2013 | 77.69 | 78.91 | 76.40 | 77.36 | 2,175,089 | -0.57(-0.73%) |
Dec 09, 2013 | 75.53 | 77.96 | 75.04 | 77.93 | 2,549,497 | +2.87(+3.82%) |
Dec 06, 2013 | 76.30 | 76.76 | 74.70 | 75.06 | 2,070,408 | -0.32(-0.43%) |
Dec 05, 2013 | 72.72 | 75.40 | 72.30 | 75.38 | 2,108,776 | +2.66(+3.66%) |
Dec 04, 2013 | 72.20 | 72.94 | 71.40 | 72.72 | 1,677,033 | +0.15(+0.21%) |
Dec 03, 2013 | 72.51 | 73.99 | 72.15 | 72.57 | 1,362,901 | -0.33(-0.46%) |
Dec 02, 2013 | 73.80 | 74.50 | 72.78 | 72.90 | 1,423,231 | -0.82(-1.11%) |
Nov 29, 2013 | 74.31 | 74.42 | 73.43 | 73.72 | 386,482 | -0.52(-0.70%) |
Nov 27, 2013 | 74.18 | 74.43 | 73.33 | 74.24 | 832,273 | -0.27(-0.36%) |
Nov 26, 2013 | 75.34 | 75.86 | 74.41 | 74.51 | 1,149,107 | -0.92(-1.22%) |
Nov 25, 2013 | 74.99 | 75.75 | 73.59 | 75.43 | 1,249,133 | +0.60(+0.80%) |
Nov 22, 2013 | 75.48 | 75.48 | 73.63 | 74.83 | 1,174,820 | -0.27(-0.35%) |
Nov 21, 2013 | 73.81 | 75.43 | 73.48 | 75.10 | 1,723,063 | +1.47(+2.00%) |
Nov 20, 2013 | 72.83 | 74.47 | 72.13 | 73.62 | 2,349,074 | +1.90(+2.65%) |
Nov 19, 2013 | 70.03 | 72.01 | 69.53 | 71.73 | 2,083,811 | +1.66(+2.37%) |
Nov 18, 2013 | 70.87 | 71.20 | 69.80 | 70.06 | 1,481,883 | -0.81(-1.14%) |
Nov 15, 2013 | 70.55 | 70.90 | 70.18 | 70.87 | 1,598,861 | +0.53(+0.76%) |
Nov 14, 2013 | 70.85 | 71.24 | 70.17 | 70.34 | 1,626,730 | -0.69(-0.98%) |
Nov 13, 2013 | 70.25 | 71.67 | 70.25 | 71.03 | 1,697,471 | +0.19(+0.27%) |
Nov 12, 2013 | 71.43 | 71.65 | 70.51 | 70.84 | 1,552,314 | -0.22(-0.31%) |
Nov 11, 2013 | 70.25 | 71.98 | 70.25 | 71.06 | 1,777,427 | -0.88(-1.23%) |
Nov 08, 2013 | 71.42 | 72.31 | 70.26 | 71.94 | 1,878,824 | +1.76(+2.50%) |
Nov 07, 2013 | 70.99 | 71.19 | 69.34 | 70.19 | 2,759,191 | -0.37(-0.52%) |
Nov 06, 2013 | 71.21 | 71.85 | 70.24 | 70.56 | 1,783,430 | -0.58(-0.81%) |
Nov 05, 2013 | 72.27 | 72.49 | 71.03 | 71.14 | 1,239,290 | -1.58(-2.17%) |
Nov 04, 2013 | 70.70 | 72.76 | 70.21 | 72.71 | 2,409,839 | +1.15(+1.61%) |
Nov 01, 2013 | 71.85 | 72.15 | 69.78 | 71.56 | 1,745,410 | -0.31(-0.44%) |
Oct 31, 2013 | 73.42 | 73.64 | 71.72 | 71.88 | 2,302,049 | -1.60(-2.18%) |
Oct 30, 2013 | 71.92 | 75.43 | 71.89 | 73.48 | 6,035,299 | +2.62(+3.70%) |
Oct 29, 2013 | 70.02 | 71.02 | 69.92 | 70.86 | 1,325,651 | +0.98(+1.40%) |
Oct 28, 2013 | 70.36 | 70.67 | 69.59 | 69.88 | 2,131,515 | -1.06(-1.50%) |
Oct 25, 2013 | 71.48 | 71.48 | 68.87 | 70.95 | 2,816,533 | +1.45(+2.09%) |
Oct 24, 2013 | 70.30 | 71.17 | 69.00 | 69.49 | 2,348,915 | -0.91(-1.29%) |
Oct 23, 2013 | 71.25 | 71.29 | 69.31 | 70.41 | 2,497,341 | -0.89(-1.25%) |
Oct 22, 2013 | 72.97 | 73.43 | 70.47 | 71.30 | 3,193,661 | -1.68(-2.30%) |
Oct 21, 2013 | 73.79 | 74.39 | 72.80 | 72.98 | 1,953,612 | -0.92(-1.25%) |
Oct 18, 2013 | 75.14 | 75.44 | 73.06 | 73.90 | 2,399,996 | -0.66(-0.89%) |
Oct 17, 2013 | 76.81 | 76.85 | 73.68 | 74.56 | 2,370,936 | -2.44(-3.17%) |
Oct 16, 2013 | 75.63 | 77.30 | 75.49 | 77.00 | 1,323,538 | +2.08(+2.77%) |
Oct 15, 2013 | 75.03 | 75.74 | 74.36 | 74.93 | 950,766 | -0.39(-0.52%) |
Oct 14, 2013 | 74.59 | 75.60 | 74.02 | 75.31 | 1,066,740 | +0.41(+0.54%) |
Oct 11, 2013 | 73.81 | 75.66 | 73.66 | 74.91 | 1,480,638 | +0.87(+1.18%) |
Oct 10, 2013 | 72.26 | 74.49 | 71.67 | 74.03 | 2,440,590 | +2.83(+3.97%) |
Oct 09, 2013 | 70.15 | 71.80 | 69.83 | 71.20 | 2,659,587 | +1.11(+1.58%) |
Oct 08, 2013 | 71.84 | 72.32 | 70.05 | 70.09 | 1,303,183 | -1.64(-2.29%) |
Oct 07, 2013 | 71.84 | 73.23 | 71.48 | 71.74 | 1,343,830 | -0.95(-1.31%) |
Oct 04, 2013 | 71.62 | 72.97 | 71.30 | 72.68 | 1,073,026 | +1.27(+1.78%) |
Oct 03, 2013 | 71.59 | 72.09 | 71.15 | 71.41 | 1,189,185 | -0.47(-0.65%) |
Oct 02, 2013 | 71.73 | 72.13 | 70.85 | 71.88 | 2,356,567 | -0.23(-0.32%) |