Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.30 | 65.27 | 62.31 | 62.45 | 2,562,999 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,763,898 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,506 | -1.59(-2.37%) |
Nov 24, 2014 | 68.27 | 68.27 | 66.13 | 67.14 | 2,338,937 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.20 | 68.68 | 2,158,317 | -0.86(-1.23%) |
Nov 20, 2014 | 69.19 | 70.84 | 68.83 | 69.54 | 2,075,874 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.59 | 67.88 | 69.44 | 2,217,551 | +1.46(+2.16%) |
Nov 18, 2014 | 68.46 | 69.20 | 67.28 | 67.98 | 1,963,599 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.57 | 67.60 | 68.86 | 2,565,213 | +0.44(+0.64%) |
Nov 14, 2014 | 67.44 | 68.82 | 67.30 | 68.42 | 2,271,591 | +1.15(+1.71%) |
Nov 13, 2014 | 68.03 | 68.41 | 66.70 | 67.27 | 2,405,085 | -1.51(-2.20%) |
Nov 12, 2014 | 69.78 | 69.91 | 68.63 | 68.78 | 1,855,675 | -1.61(-2.28%) |
Nov 11, 2014 | 68.42 | 70.66 | 67.69 | 70.39 | 2,276,399 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.01 | 68.23 | 68.86 | 2,329,258 | -0.68(-0.97%) |
Nov 07, 2014 | 69.06 | 70.76 | 68.77 | 69.53 | 2,821,941 | +0.28(+0.40%) |
Nov 06, 2014 | 66.43 | 69.39 | 65.73 | 69.25 | 3,345,934 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.01 | 63.87 | 66.67 | 2,742,970 | +2.66(+4.16%) |
Nov 04, 2014 | 62.76 | 64.30 | 62.26 | 64.00 | 2,448,504 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.52 | 3,077,392 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.15 | 62.58 | 65.07 | 2,513,657 | +2.23(+3.54%) |
Oct 30, 2014 | 64.51 | 65.47 | 62.45 | 62.84 | 2,818,974 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.64 | 63.05 | 63.64 | 2,304,379 | -0.47(-0.73%) |
Oct 28, 2014 | 62.37 | 64.17 | 61.50 | 64.11 | 1,734,257 | +2.13(+3.44%) |
Oct 27, 2014 | 61.82 | 62.91 | 63.38 | 61.98 | 1,890,335 | -1.40(-2.21%) |
Oct 24, 2014 | 64.71 | 64.99 | 63.10 | 63.38 | 2,002,038 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.13 | 65.27 | 2,179,702 | +1.83(+2.88%) |
Oct 22, 2014 | 65.28 | 65.96 | 63.41 | 63.44 | 1,509,719 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.34 | 63.25 | 65.24 | 2,081,325 | +2.18(+3.45%) |
Oct 20, 2014 | 63.72 | 64.28 | 62.70 | 63.06 | 2,268,124 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.26 | 63.41 | 64.04 | 3,638,893 | -1.73(-2.63%) |
Oct 16, 2014 | 60.98 | 66.73 | 60.98 | 65.77 | 4,780,913 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,151 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.01 | 59.89 | 3,129,482 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.86 | 2,703,479 | -1.47(-2.43%) |
Oct 10, 2014 | 60.18 | 62.02 | 59.64 | 60.32 | 2,168,564 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,659 | -2.04(-3.26%) |
Oct 08, 2014 | 60.96 | 62.53 | 60.57 | 62.38 | 2,281,402 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,379 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.55 | 61.90 | 62.67 | 2,444,018 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.16 | 63.52 | 1,674,523 | -1.13(-1.75%) |
Oct 02, 2014 | 63.71 | 65.05 | 62.68 | 64.65 | 2,660,956 | +0.49(+0.76%) |
Oct 01, 2014 | 64.69 | 66.12 | 63.92 | 64.17 | 3,677,807 | -0.34(-0.53%) |
Sep 30, 2014 | 65.27 | 65.55 | 63.72 | 64.51 | 2,722,138 | -0.82(-1.25%) |
Sep 29, 2014 | 64.09 | 65.58 | 63.86 | 65.33 | 1,962,653 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.74 | 64.40 | 1,732,921 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.89 | 64.03 | 2,709,062 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,464 | -0.99(-1.49%) |
Sep 23, 2014 | 66.83 | 67.04 | 66.32 | 66.57 | 3,308,129 | -0.26(-0.38%) |
Sep 22, 2014 | 67.99 | 68.26 | 66.45 | 66.83 | 1,791,240 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.07 | 2,426,844 | -0.30(-0.45%) |
Sep 18, 2014 | 69.74 | 69.75 | 68.15 | 68.37 | 2,402,810 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,361 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.13 | 68.68 | 69.76 | 2,242,106 | +0.50(+0.73%) |
Sep 15, 2014 | 69.04 | 69.64 | 68.18 | 69.25 | 1,726,193 | +0.30(+0.44%) |
Sep 12, 2014 | 69.83 | 70.16 | 68.69 | 68.95 | 1,628,115 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.62 | 70.05 | 1,814,349 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.14 | 70.98 | 1,281,469 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.78 | 71.34 | 2,034,076 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.10 | 70.36 | 70.94 | 1,126,966 | -0.56(-0.78%) |
Sep 05, 2014 | 70.53 | 71.59 | 70.55 | 71.50 | 1,548,403 | +0.95(+1.35%) |
Sep 04, 2014 | 72.45 | 72.70 | 70.12 | 70.55 | 2,205,283 | -1.85(-2.56%) |
Sep 03, 2014 | 72.91 | 73.17 | 72.29 | 72.40 | 1,079,769 | -0.11(-0.16%) |
Sep 02, 2014 | 74.55 | 74.85 | 72.26 | 72.52 | 1,831,411 | -2.21(-2.95%) |
Aug 29, 2014 | 74.64 | 74.72 | 74.72 | 74.72 | 1,121,380 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.68 | 73.89 | 74.40 | 696,852 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,815 | -0.71(-0.95%) |
Aug 26, 2014 | 75.03 | 75.47 | 74.65 | 74.89 | 2,149,447 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.18 | 73.49 | 74.97 | 1,445,466 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,638 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.51 | 72.43 | 73.39 | 956,180 | +0.23(+0.31%) |
Aug 20, 2014 | 72.90 | 73.44 | 72.45 | 73.16 | 1,514,074 | -0.10(-0.14%) |
Aug 19, 2014 | 72.28 | 73.68 | 71.87 | 73.27 | 1,862,682 | +1.74(+2.43%) |
Aug 18, 2014 | 72.14 | 72.70 | 71.20 | 71.53 | 1,141,066 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.73 | 71.57 | 72.19 | 1,573,435 | +0.23(+0.32%) |
Aug 14, 2014 | 71.37 | 72.15 | 70.72 | 71.97 | 2,401,233 | +0.87(+1.23%) |
Aug 13, 2014 | 70.91 | 71.36 | 70.60 | 71.09 | 1,055,434 | +0.18(+0.25%) |
Aug 12, 2014 | 71.50 | 71.65 | 70.78 | 70.91 | 1,294,689 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.50 | 1,066,632 | -0.60(-0.83%) |
Aug 08, 2014 | 71.01 | 72.24 | 70.20 | 72.10 | 1,459,584 | +1.47(+2.09%) |
Aug 07, 2014 | 71.72 | 71.88 | 70.21 | 70.62 | 1,872,377 | -0.75(-1.05%) |
Aug 06, 2014 | 71.76 | 72.54 | 71.15 | 71.38 | 1,642,129 | -0.48(-0.66%) |
Aug 05, 2014 | 73.23 | 73.90 | 71.39 | 71.85 | 1,850,706 | -1.10(-1.51%) |
Aug 04, 2014 | 71.73 | 73.44 | 71.34 | 72.95 | 1,997,549 | +1.36(+1.90%) |
Aug 01, 2014 | 71.29 | 73.46 | 70.73 | 71.59 | 3,306,802 | -0.28(-0.38%) |
Jul 31, 2014 | 71.93 | 72.76 | 71.27 | 71.87 | 2,478,140 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.96 | 72.32 | 2,372,719 | -1.99(-2.67%) |
Jul 29, 2014 | 73.89 | 75.29 | 73.14 | 74.30 | 4,193,300 | +1.79(+2.46%) |
Jul 28, 2014 | 72.86 | 73.15 | 72.07 | 72.52 | 2,831,872 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.94 | 1,461,474 | -0.66(-0.89%) |
Jul 24, 2014 | 73.45 | 74.72 | 73.15 | 73.59 | 2,936,792 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.48 | 3,317,975 | +0.67(+0.93%) |
Jul 22, 2014 | 73.23 | 73.45 | 72.12 | 72.80 | 3,798,262 | -0.12(-0.17%) |
Jul 21, 2014 | 73.83 | 74.35 | 72.89 | 72.93 | 5,193,826 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.40 | 73.74 | 74.11 | 2,266,245 | +0.53(+0.72%) |
Jul 17, 2014 | 76.99 | 77.19 | 73.55 | 73.58 | 3,796,760 | -3.30(-4.29%) |
Jul 16, 2014 | 77.11 | 77.68 | 76.23 | 76.88 | 2,740,482 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.16 | 76.41 | 76.57 | 3,295,399 | -1.38(-1.77%) |
Jul 14, 2014 | 77.55 | 78.12 | 76.66 | 77.95 | 2,096,774 | +0.69(+0.90%) |
Jul 11, 2014 | 77.76 | 78.23 | 76.59 | 77.25 | 2,595,777 | -0.81(-1.04%) |
Jul 10, 2014 | 79.47 | 79.63 | 77.78 | 78.06 | 3,061,637 | -2.44(-3.04%) |
Jul 09, 2014 | 79.86 | 80.78 | 79.47 | 80.50 | 1,390,503 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.49 | 79.93 | 1,861,304 | +0.04(+0.05%) |
Jul 07, 2014 | 81.01 | 81.35 | 79.73 | 79.90 | 1,972,215 | -1.67(-2.05%) |
Jul 03, 2014 | 81.43 | 81.57 | 81.57 | 81.57 | 702,361 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.06 | 80.50 | 81.41 | 1,526,179 | +0.24(+0.29%) |
Jul 01, 2014 | 82.79 | 83.07 | 80.98 | 81.17 | 1,654,225 | -1.50(-1.82%) |
Jun 30, 2014 | 81.83 | 82.70 | 81.14 | 82.67 | 1,160,481 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.16 | 81.12 | 81.72 | 1,237,174 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.54 | 82.37 | 1,394,114 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.57 | 81.14 | 81.79 | 1,413,110 | +0.33(+0.41%) |
Jun 24, 2014 | 83.70 | 83.70 | 81.21 | 81.45 | 2,226,041 | -2.23(-2.67%) |
Jun 23, 2014 | 83.34 | 84.22 | 83.06 | 83.69 | 982,791 | +0.06(+0.07%) |
Jun 20, 2014 | 84.10 | 84.46 | 83.06 | 83.63 | 2,376,098 | -0.32(-0.38%) |
Jun 19, 2014 | 83.60 | 84.42 | 83.17 | 83.95 | 994,933 | +0.43(+0.51%) |
Jun 18, 2014 | 83.48 | 83.91 | 82.85 | 83.53 | 1,112,619 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.14 | 82.58 | 83.48 | 1,382,965 | -0.49(-0.59%) |
Jun 16, 2014 | 84.05 | 84.65 | 83.49 | 83.97 | 2,027,877 | +0.12(+0.15%) |
Jun 13, 2014 | 83.67 | 84.24 | 82.86 | 83.85 | 2,319,790 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.54 | 82.05 | 83.41 | 5,595,069 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.68 | 84.33 | 84.96 | 1,102,768 | -0.09(-0.11%) |
Jun 10, 2014 | 87.53 | 87.53 | 84.66 | 85.06 | 2,149,164 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.96 | 88.73 | 720,491 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.05 | 812,526 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,900 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.23 | 87.68 | 88.66 | 1,024,616 | +0.56(+0.64%) |
Jun 02, 2014 | 88.34 | 88.72 | 87.58 | 88.10 | 906,366 | -0.24(-0.27%) |
May 30, 2014 | 86.92 | 88.55 | 86.10 | 88.34 | 1,860,170 | +0.97(+1.11%) |
May 29, 2014 | 86.06 | 87.57 | 84.71 | 87.37 | 1,349,239 | +1.53(+1.78%) |
May 28, 2014 | 86.62 | 86.62 | 84.87 | 85.84 | 968,571 | -0.57(-0.66%) |
May 27, 2014 | 84.54 | 86.55 | 83.87 | 86.41 | 1,159,111 | +2.13(+2.53%) |
May 23, 2014 | 84.68 | 84.28 | 84.28 | 84.28 | 854,828 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.52 | 84.77 | 84.83 | 532,647 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.57 | 83.85 | 86.18 | 1,091,450 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.82 | 83.97 | 84.18 | 816,952 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.01 | 83.61 | 84.83 | 584,850 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.51 | 84.11 | 1,125,880 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.71 | 85.05 | 2,146,525 | +0.39(+0.46%) |
May 14, 2014 | 84.69 | 85.08 | 84.27 | 84.66 | 843,159 | -0.14(-0.17%) |
May 13, 2014 | 84.64 | 85.07 | 84.49 | 84.80 | 708,706 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.87 | 83.84 | 84.50 | 708,386 | +0.50(+0.60%) |
May 09, 2014 | 83.49 | 84.13 | 82.95 | 83.99 | 897,996 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.14 | 83.60 | 83.68 | 1,189,696 | -2.12(-2.47%) |
May 07, 2014 | 86.42 | 86.95 | 85.16 | 85.80 | 1,226,474 | -0.02(-0.02%) |
May 06, 2014 | 86.41 | 87.40 | 85.61 | 85.82 | 1,036,650 | -0.29(-0.34%) |
May 05, 2014 | 85.10 | 86.26 | 84.60 | 86.11 | 1,108,344 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.42 | 84.34 | 85.50 | 1,064,157 | +0.70(+0.83%) |
May 01, 2014 | 85.66 | 86.43 | 83.86 | 84.80 | 1,800,892 | -1.16(-1.35%) |
Apr 30, 2014 | 85.76 | 86.95 | 84.22 | 85.96 | 2,248,366 | +0.02(+0.02%) |
Apr 29, 2014 | 84.47 | 86.48 | 82.01 | 85.94 | 4,591,341 | -1.00(-1.15%) |
Apr 28, 2014 | 88.51 | 89.38 | 85.88 | 86.94 | 2,912,891 | -0.24(-0.27%) |
Apr 25, 2014 | 88.47 | 88.52 | 86.81 | 87.18 | 1,374,392 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.73 | 88.92 | 1,855,711 | +0.50(+0.57%) |
Apr 23, 2014 | 88.36 | 89.38 | 88.17 | 88.41 | 1,402,186 | +0.35(+0.40%) |
Apr 22, 2014 | 87.96 | 88.82 | 87.58 | 88.06 | 1,138,757 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.40 | 88.84 | 1,309,620 | +0.54(+0.61%) |
Apr 17, 2014 | 86.06 | 88.30 | 88.30 | 88.30 | 1,381,572 | +2.07(+2.40%) |
Apr 16, 2014 | 85.76 | 86.47 | 84.85 | 86.23 | 1,648,996 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.91 | 84.91 | 1,345,165 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.56 | 1,119,348 | +0.00(+0.00%) |
Apr 11, 2014 | 83.52 | 84.64 | 83.17 | 83.56 | 1,370,101 | -0.20(-0.24%) |
Apr 10, 2014 | 83.68 | 84.77 | 82.68 | 83.76 | 2,009,363 | -0.17(-0.20%) |
Apr 09, 2014 | 84.11 | 84.49 | 82.78 | 83.93 | 1,237,028 | -0.31(-0.37%) |
Apr 08, 2014 | 81.23 | 84.43 | 81.23 | 84.24 | 2,280,457 | +3.06(+3.77%) |
Apr 07, 2014 | 82.35 | 83.38 | 80.92 | 81.18 | 1,216,716 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.04 | 82.24 | 1,880,709 | -1.23(-1.47%) |
Apr 03, 2014 | 82.13 | 84.02 | 82.03 | 83.46 | 2,244,438 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.99 | 79.51 | 81.60 | 1,751,140 | +1.73(+2.17%) |
Apr 01, 2014 | 79.08 | 80.23 | 78.53 | 79.87 | 1,722,368 | +1.02(+1.29%) |
Mar 31, 2014 | 81.04 | 81.39 | 78.72 | 78.85 | 2,219,003 | -2.15(-2.65%) |
Mar 28, 2014 | 81.77 | 81.98 | 80.74 | 81.00 | 1,377,845 | -0.02(-0.02%) |
Mar 27, 2014 | 80.52 | 81.21 | 79.43 | 81.02 | 1,728,108 | +0.59(+0.73%) |
Mar 26, 2014 | 82.17 | 82.50 | 80.33 | 80.43 | 2,560,454 | -1.44(-1.75%) |
Mar 25, 2014 | 82.59 | 83.56 | 81.81 | 81.86 | 1,319,422 | -0.18(-0.22%) |
Mar 24, 2014 | 83.24 | 83.48 | 81.87 | 82.05 | 1,146,020 | -0.79(-0.95%) |
Mar 21, 2014 | 84.29 | 84.29 | 82.23 | 82.83 | 2,186,651 | -0.37(-0.45%) |
Mar 20, 2014 | 82.46 | 83.56 | 81.73 | 83.20 | 1,324,578 | +0.29(+0.36%) |
Mar 19, 2014 | 84.34 | 84.34 | 82.51 | 82.91 | 1,281,872 | -1.35(-1.60%) |
Mar 18, 2014 | 83.96 | 85.23 | 83.64 | 84.26 | 1,536,695 | +0.42(+0.50%) |
Mar 17, 2014 | 83.82 | 85.17 | 82.59 | 83.84 | 2,168,367 | +0.48(+0.57%) |
Mar 14, 2014 | 82.11 | 83.60 | 81.89 | 83.37 | 1,802,883 | +1.07(+1.31%) |
Mar 13, 2014 | 81.39 | 83.38 | 81.29 | 82.29 | 1,758,337 | +0.44(+0.53%) |
Mar 12, 2014 | 81.71 | 82.87 | 81.43 | 81.86 | 1,633,026 | -0.73(-0.89%) |
Mar 11, 2014 | 82.35 | 83.59 | 81.64 | 82.59 | 2,205,229 | +0.17(+0.21%) |
Mar 10, 2014 | 83.48 | 83.48 | 80.14 | 82.42 | 1,828,393 | +1.60(+1.97%) |
Mar 07, 2014 | 80.41 | 81.17 | 80.15 | 80.82 | 1,384,131 | +0.81(+1.01%) |
Mar 06, 2014 | 79.24 | 80.34 | 78.26 | 80.01 | 1,490,050 | +0.78(+0.98%) |
Mar 05, 2014 | 81.07 | 81.21 | 78.85 | 79.23 | 2,055,560 | -1.95(-2.40%) |
Mar 04, 2014 | 81.28 | 81.75 | 80.18 | 81.18 | 1,442,156 | +0.52(+0.65%) |
Mar 03, 2014 | 81.49 | 82.58 | 80.31 | 80.66 | 1,820,702 | -1.08(-1.32%) |
Feb 28, 2014 | 82.48 | 83.35 | 81.11 | 81.74 | 1,852,218 | -0.67(-0.82%) |
Feb 27, 2014 | 80.71 | 82.93 | 80.70 | 82.42 | 1,929,724 | +1.73(+2.14%) |
Feb 26, 2014 | 83.22 | 86.22 | 78.55 | 80.69 | 4,079,651 | -1.86(-2.26%) |
Feb 25, 2014 | 82.56 | 82.70 | 81.09 | 82.55 | 1,591,378 | -0.60(-0.72%) |
Feb 24, 2014 | 82.11 | 84.58 | 81.63 | 83.15 | 2,209,200 | +1.77(+2.17%) |
Feb 21, 2014 | 82.78 | 83.13 | 81.20 | 81.38 | 2,591,512 | -1.76(-2.11%) |
Feb 20, 2014 | 82.38 | 83.36 | 81.26 | 83.14 | 2,198,680 | -0.06(-0.07%) |
Feb 19, 2014 | 82.46 | 84.06 | 82.16 | 83.19 | 1,837,727 | +0.74(+0.90%) |
Feb 18, 2014 | 81.14 | 82.72 | 81.04 | 82.45 | 1,468,834 | +1.24(+1.53%) |
Feb 14, 2014 | 80.32 | 81.21 | 81.21 | 81.21 | 1,426,737 | +1.22(+1.52%) |
Feb 13, 2014 | 79.54 | 80.79 | 78.82 | 79.99 | 1,418,351 | -0.30(-0.38%) |
Feb 12, 2014 | 81.04 | 81.48 | 79.72 | 80.30 | 969,778 | -0.34(-0.42%) |
Feb 11, 2014 | 80.15 | 80.88 | 79.76 | 80.64 | 1,539,289 | +0.47(+0.59%) |
Feb 10, 2014 | 79.40 | 80.19 | 78.76 | 80.16 | 1,625,698 | +0.34(+0.43%) |
Feb 07, 2014 | 79.84 | 80.55 | 78.25 | 79.82 | 2,600,530 | +0.04(+0.05%) |
Feb 06, 2014 | 82.08 | 82.92 | 78.85 | 79.78 | 3,781,090 | -2.03(-2.48%) |
Feb 05, 2014 | 83.72 | 84.43 | 81.48 | 81.82 | 2,743,340 | -1.44(-1.73%) |
Feb 04, 2014 | 81.89 | 84.37 | 81.89 | 83.26 | 2,501,743 | +2.53(+3.13%) |
Feb 03, 2014 | 82.17 | 82.92 | 80.58 | 80.73 | 1,549,299 | -1.14(-1.39%) |
Jan 31, 2014 | 79.91 | 82.46 | 79.80 | 81.87 | 1,735,266 | +0.69(+0.85%) |
Jan 30, 2014 | 80.39 | 82.17 | 80.38 | 81.18 | 2,258,247 | +0.19(+0.23%) |
Jan 29, 2014 | 80.75 | 83.45 | 80.13 | 80.99 | 3,014,267 | -1.20(-1.46%) |
Jan 28, 2014 | 80.49 | 82.25 | 80.20 | 82.19 | 1,428,248 | +2.15(+2.68%) |
Jan 27, 2014 | 81.69 | 81.84 | 78.84 | 80.04 | 1,680,928 | -1.80(-2.19%) |
Jan 24, 2014 | 81.81 | 82.74 | 80.75 | 81.84 | 2,394,103 | -0.50(-0.61%) |
Jan 23, 2014 | 83.64 | 84.27 | 81.90 | 82.34 | 1,837,422 | -0.70(-0.85%) |
Jan 22, 2014 | 82.82 | 83.82 | 81.94 | 83.04 | 2,300,184 | +2.37(+2.93%) |
Jan 21, 2014 | 78.81 | 80.74 | 78.19 | 80.68 | 1,489,689 | +2.18(+2.77%) |
Jan 17, 2014 | 80.20 | 78.50 | 78.50 | 78.50 | 1,463,056 | -1.26(-1.58%) |
Jan 16, 2014 | 79.89 | 80.72 | 78.84 | 79.77 | 1,750,440 | +0.24(+0.30%) |
Jan 15, 2014 | 78.06 | 79.60 | 77.64 | 79.53 | 1,622,067 | +1.47(+1.89%) |
Jan 14, 2014 | 75.31 | 78.13 | 75.31 | 78.06 | 1,543,072 | +2.37(+3.14%) |
Jan 13, 2014 | 77.66 | 78.17 | 75.58 | 75.68 | 1,859,030 | -1.94(-2.50%) |
Jan 10, 2014 | 77.75 | 77.94 | 76.84 | 77.62 | 945,666 | +0.46(+0.59%) |
Jan 09, 2014 | 78.43 | 78.89 | 76.43 | 77.16 | 1,691,951 | -1.23(-1.56%) |
Jan 08, 2014 | 78.07 | 79.31 | 77.68 | 78.39 | 1,372,924 | +0.09(+0.11%) |
Jan 07, 2014 | 77.54 | 78.94 | 77.54 | 78.30 | 1,336,603 | +1.31(+1.70%) |
Jan 06, 2014 | 77.00 | 77.29 | 76.05 | 76.99 | 1,818,890 | +0.49(+0.65%) |
Jan 03, 2014 | 77.89 | 78.37 | 76.37 | 76.50 | 1,908,225 | -1.15(-1.48%) |
Jan 02, 2014 | 78.97 | 80.06 | 77.02 | 77.65 | 2,101,200 | -2.44(-3.05%) |
Dec 31, 2013 | 79.85 | 80.09 | 80.09 | 80.09 | 1,321,677 | +0.65(+0.81%) |
Dec 30, 2013 | 79.79 | 80.53 | 79.25 | 79.44 | 981,447 | +0.07(+0.08%) |
Dec 27, 2013 | 79.15 | 79.69 | 78.62 | 79.38 | 834,757 | -0.02(-0.02%) |
Dec 26, 2013 | 79.40 | 79.61 | 78.41 | 79.40 | 706,140 | +0.14(+0.18%) |
Dec 24, 2013 | 78.73 | 79.59 | 78.35 | 79.25 | 497,945 | +0.33(+0.42%) |
Dec 23, 2013 | 79.40 | 79.78 | 78.55 | 78.92 | 1,219,463 | +0.60(+0.76%) |
Dec 20, 2013 | 78.04 | 79.20 | 77.49 | 78.32 | 1,980,477 | +0.64(+0.82%) |
Dec 19, 2013 | 77.12 | 78.67 | 76.61 | 77.69 | 2,235,441 | +0.63(+0.81%) |
Dec 18, 2013 | 76.31 | 77.58 | 75.21 | 77.06 | 2,520,244 | +1.29(+1.71%) |
Dec 17, 2013 | 76.45 | 76.45 | 74.03 | 75.77 | 2,882,065 | -0.39(-0.51%) |
Dec 16, 2013 | 75.32 | 76.56 | 75.00 | 76.16 | 1,455,319 | +0.46(+0.60%) |
Dec 13, 2013 | 75.99 | 76.18 | 74.80 | 75.70 | 1,250,502 | -0.56(-0.73%) |
Dec 12, 2013 | 76.37 | 77.42 | 75.42 | 76.26 | 1,382,523 | +0.28(+0.37%) |
Dec 11, 2013 | 77.35 | 77.67 | 75.73 | 75.98 | 1,358,734 | -1.39(-1.79%) |
Dec 10, 2013 | 77.69 | 78.92 | 76.40 | 77.36 | 2,174,924 | -0.57(-0.73%) |
Dec 09, 2013 | 75.54 | 77.97 | 75.04 | 77.93 | 2,549,303 | +2.87(+3.82%) |
Dec 06, 2013 | 76.31 | 76.76 | 74.70 | 75.06 | 2,070,251 | -0.32(-0.43%) |
Dec 05, 2013 | 72.73 | 75.41 | 72.30 | 75.39 | 2,108,616 | +2.66(+3.66%) |
Dec 04, 2013 | 72.21 | 72.95 | 71.41 | 72.73 | 1,676,905 | +0.15(+0.21%) |
Dec 03, 2013 | 72.52 | 73.99 | 72.16 | 72.58 | 1,362,798 | -0.33(-0.46%) |