Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.72 | 78.05 | 76.37 | 76.54 | 5,234,814 | -1.89(-2.41%) |
Jan 29, 2015 | 77.94 | 78.54 | 76.78 | 78.43 | 5,786,047 | +0.27(+0.35%) |
Jan 28, 2015 | 79.49 | 80.25 | 78.11 | 78.16 | 4,869,672 | -0.85(-1.07%) |
Jan 27, 2015 | 78.95 | 79.70 | 78.55 | 79.00 | 3,213,714 | -0.78(-0.97%) |
Jan 26, 2015 | 80.19 | 80.25 | 79.28 | 79.78 | 4,214,595 | -0.48(-0.60%) |
Jan 23, 2015 | 79.08 | 81.37 | 78.69 | 80.25 | 7,512,925 | +2.43(+3.13%) |
Jan 22, 2015 | 78.10 | 78.26 | 76.83 | 77.82 | 5,651,924 | +0.11(+0.14%) |
Jan 21, 2015 | 77.11 | 77.91 | 76.85 | 77.71 | 3,199,750 | +0.21(+0.27%) |
Jan 20, 2015 | 77.73 | 78.10 | 76.69 | 77.50 | 4,861,972 | +0.59(+0.77%) |
Jan 16, 2015 | 75.85 | 76.98 | 75.56 | 76.90 | 6,168,622 | +0.87(+1.14%) |
Jan 15, 2015 | 77.27 | 77.82 | 76.03 | 76.03 | 4,465,703 | -1.24(-1.60%) |
Jan 14, 2015 | 76.48 | 77.48 | 76.48 | 77.27 | 3,958,467 | -0.36(-0.46%) |
Jan 13, 2015 | 77.62 | 78.48 | 76.73 | 77.63 | 4,371,526 | +0.55(+0.71%) |
Jan 12, 2015 | 77.67 | 77.80 | 76.14 | 77.08 | 3,513,637 | -0.38(-0.49%) |
Jan 09, 2015 | 78.84 | 78.91 | 77.37 | 77.46 | 3,386,587 | -1.31(-1.66%) |
Jan 08, 2015 | 78.01 | 78.92 | 78.01 | 78.77 | 3,276,166 | +1.41(+1.82%) |
Jan 07, 2015 | 77.57 | 78.18 | 77.11 | 77.36 | 3,334,152 | +0.56(+0.72%) |
Jan 06, 2015 | 76.97 | 77.90 | 76.36 | 76.80 | 5,407,671 | -0.18(-0.23%) |
Jan 05, 2015 | 78.22 | 78.22 | 76.73 | 76.98 | 4,029,243 | -1.50(-1.91%) |
Jan 02, 2015 | 78.45 | 78.96 | 77.59 | 78.48 | 2,718,930 | +0.24(+0.31%) |
Dec 31, 2014 | 79.06 | 78.23 | 78.23 | 78.23 | 2,226,276 | -0.63(-0.79%) |
Dec 30, 2014 | 79.24 | 79.42 | 78.74 | 78.86 | 1,897,274 | -0.74(-0.93%) |
Dec 29, 2014 | 79.41 | 79.81 | 79.22 | 79.60 | 1,258,742 | +0.03(+0.04%) |
Dec 26, 2014 | 79.90 | 80.01 | 79.57 | 79.57 | 1,310,260 | -0.26(-0.32%) |
Dec 24, 2014 | 80.13 | 79.83 | 79.83 | 79.83 | 774,617 | -0.02(-0.02%) |
Dec 23, 2014 | 79.56 | 80.16 | 79.50 | 79.85 | 1,945,040 | +0.60(+0.76%) |
Dec 22, 2014 | 79.06 | 79.85 | 78.94 | 79.24 | 3,269,521 | +0.04(+0.05%) |
Dec 19, 2014 | 78.81 | 79.66 | 78.64 | 79.20 | 5,639,728 | +0.41(+0.53%) |
Dec 18, 2014 | 77.48 | 78.79 | 77.26 | 78.79 | 4,656,153 | +2.33(+3.04%) |
Dec 17, 2014 | 75.48 | 76.60 | 74.84 | 76.46 | 6,278,676 | +1.00(+1.33%) |
Dec 16, 2014 | 75.09 | 76.78 | 75.02 | 75.46 | 5,157,853 | +0.45(+0.59%) |
Dec 15, 2014 | 75.97 | 76.21 | 74.67 | 75.02 | 4,242,497 | -0.05(-0.07%) |
Dec 12, 2014 | 76.03 | 76.33 | 75.04 | 75.07 | 3,018,848 | -1.57(-2.05%) |
Dec 11, 2014 | 76.50 | 77.12 | 76.39 | 76.64 | 2,827,015 | +0.31(+0.40%) |
Dec 10, 2014 | 77.66 | 77.71 | 76.26 | 76.34 | 3,049,937 | -1.43(-1.83%) |
Dec 09, 2014 | 76.33 | 77.83 | 76.30 | 77.76 | 2,190,835 | +0.45(+0.58%) |
Dec 08, 2014 | 77.80 | 78.12 | 77.18 | 77.32 | 2,003,822 | -0.74(-0.94%) |
Dec 05, 2014 | 78.00 | 78.30 | 77.81 | 78.05 | 1,880,539 | +0.34(+0.43%) |
Dec 04, 2014 | 78.18 | 78.18 | 77.33 | 77.72 | 2,442,865 | -0.56(-0.71%) |
Dec 03, 2014 | 76.84 | 78.34 | 76.84 | 78.27 | 3,440,985 | +1.65(+2.16%) |
Dec 02, 2014 | 76.32 | 76.62 | 76.13 | 76.62 | 2,152,827 | +0.36(+0.47%) |
Dec 01, 2014 | 77.20 | 77.44 | 76.20 | 76.26 | 3,885,843 | -1.31(-1.69%) |
Nov 28, 2014 | 77.71 | 77.79 | 77.47 | 77.57 | 1,978,501 | -0.01(-0.01%) |
Nov 26, 2014 | 77.62 | 77.58 | 77.58 | 77.58 | 2,788,113 | +0.16(+0.20%) |
Nov 25, 2014 | 76.93 | 77.68 | 76.85 | 77.42 | 3,562,099 | +0.48(+0.62%) |
Nov 24, 2014 | 77.15 | 77.40 | 76.70 | 76.94 | 2,496,803 | +0.03(+0.04%) |
Nov 21, 2014 | 76.53 | 77.05 | 76.43 | 76.91 | 4,254,684 | +1.17(+1.55%) |
Nov 20, 2014 | 75.27 | 75.85 | 75.05 | 75.74 | 2,219,092 | +0.13(+0.17%) |
Nov 19, 2014 | 75.61 | 75.71 | 75.16 | 75.61 | 1,723,906 | -0.20(-0.27%) |
Nov 18, 2014 | 75.36 | 76.14 | 75.24 | 75.81 | 2,845,360 | +0.64(+0.85%) |
Nov 17, 2014 | 74.90 | 75.26 | 74.90 | 75.17 | 2,236,282 | -0.20(-0.27%) |
Nov 14, 2014 | 75.65 | 75.78 | 75.21 | 75.38 | 1,731,007 | -0.21(-0.28%) |
Nov 13, 2014 | 75.57 | 76.16 | 75.34 | 75.59 | 3,105,391 | +0.04(+0.05%) |
Nov 12, 2014 | 75.04 | 75.68 | 75.02 | 75.55 | 2,325,225 | +0.02(+0.03%) |
Nov 11, 2014 | 75.70 | 76.01 | 75.34 | 75.53 | 1,571,235 | -0.23(-0.30%) |
Nov 10, 2014 | 75.44 | 75.84 | 75.07 | 75.75 | 2,347,377 | +0.39(+0.52%) |
Nov 07, 2014 | 75.31 | 75.53 | 74.86 | 75.36 | 3,036,812 | +0.05(+0.06%) |
Nov 06, 2014 | 75.45 | 75.52 | 74.86 | 75.31 | 3,875,545 | +0.00(+0.00%) |
Nov 05, 2014 | 75.01 | 75.45 | 74.53 | 75.31 | 3,565,702 | +1.11(+1.49%) |
Nov 04, 2014 | 74.53 | 74.65 | 73.89 | 74.21 | 3,455,784 | -0.29(-0.39%) |
Nov 03, 2014 | 74.96 | 74.96 | 74.32 | 74.50 | 3,968,913 | -0.36(-0.48%) |
Oct 31, 2014 | 75.49 | 75.53 | 74.67 | 74.86 | 5,130,935 | +0.41(+0.55%) |
Oct 30, 2014 | 73.52 | 74.78 | 73.32 | 74.44 | 2,943,586 | +0.42(+0.57%) |
Oct 29, 2014 | 74.17 | 74.43 | 73.49 | 74.02 | 3,344,531 | -0.09(-0.13%) |
Oct 28, 2014 | 73.52 | 74.29 | 73.32 | 74.12 | 4,089,657 | +1.14(+1.57%) |
Oct 27, 2014 | 73.35 | 73.75 | 72.62 | 72.97 | 5,305,125 | -0.78(-1.06%) |
Oct 24, 2014 | 72.85 | 73.87 | 72.59 | 73.75 | 3,421,220 | +0.87(+1.20%) |
Oct 23, 2014 | 72.27 | 73.59 | 72.11 | 72.88 | 5,243,518 | +1.88(+2.65%) |
Oct 22, 2014 | 72.86 | 73.03 | 70.97 | 70.99 | 6,747,400 | -1.37(-1.89%) |
Oct 21, 2014 | 70.56 | 72.39 | 70.56 | 72.36 | 5,829,266 | +2.27(+3.24%) |
Oct 20, 2014 | 69.58 | 70.10 | 69.53 | 70.09 | 5,795,511 | -0.05(-0.07%) |
Oct 17, 2014 | 69.49 | 70.70 | 69.22 | 70.14 | 10,071,171 | +2.86(+4.25%) |
Oct 16, 2014 | 65.21 | 67.60 | 65.01 | 67.28 | 7,719,574 | +1.00(+1.50%) |
Oct 15, 2014 | 66.33 | 66.76 | 64.55 | 66.28 | 10,158,668 | -0.84(-1.25%) |
Oct 14, 2014 | 66.97 | 67.72 | 66.75 | 67.12 | 7,218,890 | +0.41(+0.62%) |
Oct 13, 2014 | 68.55 | 68.92 | 66.63 | 66.71 | 5,299,227 | -1.74(-2.55%) |
Oct 10, 2014 | 69.74 | 69.93 | 68.64 | 68.45 | 5,980,029 | -1.46(-2.08%) |
Oct 09, 2014 | 71.16 | 71.32 | 69.70 | 69.91 | 3,455,868 | -1.31(-1.84%) |
Oct 08, 2014 | 70.00 | 71.27 | 69.53 | 71.22 | 4,437,783 | +1.29(+1.85%) |
Oct 07, 2014 | 71.00 | 71.15 | 69.89 | 69.93 | 3,326,514 | -1.68(-2.35%) |
Oct 06, 2014 | 71.71 | 72.22 | 71.38 | 71.61 | 3,072,476 | +0.19(+0.26%) |
Oct 03, 2014 | 71.57 | 71.73 | 70.98 | 71.42 | 3,265,686 | +0.46(+0.65%) |
Oct 02, 2014 | 71.33 | 71.55 | 70.32 | 70.96 | 3,498,583 | -0.42(-0.59%) |
Oct 01, 2014 | 72.23 | 72.31 | 71.10 | 71.38 | 5,729,706 | -1.14(-1.57%) |
Sep 30, 2014 | 72.76 | 72.99 | 72.17 | 72.52 | 3,290,734 | -0.32(-0.44%) |
Sep 29, 2014 | 71.98 | 73.07 | 71.93 | 72.84 | 3,922,732 | +0.18(+0.25%) |
Sep 26, 2014 | 71.98 | 72.70 | 71.84 | 72.66 | 3,072,591 | +0.70(+0.97%) |
Sep 25, 2014 | 72.84 | 72.92 | 71.90 | 71.96 | 2,907,395 | -1.11(-1.52%) |
Sep 24, 2014 | 72.67 | 73.22 | 72.61 | 73.07 | 3,016,415 | +0.34(+0.47%) |
Sep 23, 2014 | 73.48 | 73.54 | 72.67 | 72.73 | 4,288,210 | -1.02(-1.38%) |
Sep 22, 2014 | 74.62 | 75.02 | 73.64 | 73.75 | 2,864,953 | -1.40(-1.87%) |
Sep 19, 2014 | 75.32 | 75.49 | 74.95 | 75.15 | 6,919,772 | +0.09(+0.11%) |
Sep 18, 2014 | 74.76 | 75.15 | 74.50 | 75.07 | 3,385,036 | +0.66(+0.89%) |
Sep 17, 2014 | 74.11 | 74.75 | 73.91 | 74.40 | 4,023,883 | +0.53(+0.72%) |
Sep 16, 2014 | 73.57 | 74.00 | 73.12 | 73.87 | 2,873,336 | +0.16(+0.22%) |
Sep 15, 2014 | 73.45 | 73.85 | 73.03 | 73.71 | 3,481,917 | +0.12(+0.16%) |
Sep 12, 2014 | 73.80 | 73.97 | 73.41 | 73.59 | 3,883,687 | -0.19(-0.25%) |
Sep 11, 2014 | 73.31 | 73.82 | 73.16 | 73.78 | 1,964,459 | +0.30(+0.40%) |
Sep 10, 2014 | 73.46 | 73.68 | 73.05 | 73.48 | 3,206,469 | -0.08(-0.11%) |
Sep 09, 2014 | 74.01 | 74.20 | 73.46 | 73.56 | 2,876,918 | -0.61(-0.82%) |
Sep 08, 2014 | 74.40 | 74.47 | 73.96 | 74.17 | 2,599,413 | -0.29(-0.39%) |
Sep 05, 2014 | 73.98 | 74.61 | 73.60 | 74.46 | 2,469,848 | +0.48(+0.65%) |
Sep 04, 2014 | 74.36 | 74.78 | 73.84 | 73.98 | 3,237,738 | -0.37(-0.49%) |
Sep 03, 2014 | 74.65 | 74.72 | 74.19 | 74.34 | 1,723,193 | -0.03(-0.04%) |
Sep 02, 2014 | 74.12 | 74.60 | 74.03 | 74.37 | 2,147,967 | +0.21(+0.28%) |
Aug 29, 2014 | 74.26 | 74.16 | 74.16 | 74.16 | 1,503,141 | -0.05(-0.07%) |
Aug 28, 2014 | 74.09 | 74.29 | 73.75 | 74.22 | 1,214,539 | -0.21(-0.28%) |
Aug 27, 2014 | 74.57 | 74.68 | 74.20 | 74.43 | 1,674,258 | +0.05(+0.06%) |
Aug 26, 2014 | 74.68 | 74.77 | 74.34 | 74.38 | 1,955,031 | -0.23(-0.31%) |
Aug 25, 2014 | 74.79 | 74.89 | 74.54 | 74.61 | 1,522,592 | +0.19(+0.26%) |
Aug 22, 2014 | 74.56 | 74.67 | 74.18 | 74.42 | 1,861,230 | -0.30(-0.40%) |
Aug 21, 2014 | 74.75 | 75.02 | 74.40 | 74.72 | 1,949,337 | +0.13(+0.18%) |
Aug 20, 2014 | 74.01 | 74.74 | 73.66 | 74.58 | 3,302,962 | +0.82(+1.11%) |
Aug 19, 2014 | 74.04 | 74.06 | 73.73 | 73.77 | 3,073,848 | -0.07(-0.09%) |
Aug 18, 2014 | 73.34 | 73.94 | 73.32 | 73.84 | 3,653,830 | +0.80(+1.09%) |
Aug 15, 2014 | 73.24 | 73.44 | 72.47 | 73.04 | 4,461,245 | -0.12(-0.17%) |
Aug 14, 2014 | 73.22 | 73.46 | 73.07 | 73.16 | 2,525,381 | +0.09(+0.13%) |
Aug 13, 2014 | 72.30 | 73.13 | 72.19 | 73.07 | 2,885,411 | +1.05(+1.46%) |
Aug 12, 2014 | 71.94 | 72.50 | 71.73 | 72.01 | 2,834,846 | -0.19(-0.27%) |
Aug 11, 2014 | 72.08 | 72.73 | 72.05 | 72.21 | 3,632,489 | +0.35(+0.49%) |
Aug 08, 2014 | 70.62 | 71.92 | 70.44 | 71.86 | 3,772,209 | +1.36(+1.92%) |
Aug 07, 2014 | 70.53 | 70.84 | 70.22 | 70.50 | 4,630,073 | +0.31(+0.44%) |
Aug 06, 2014 | 70.04 | 70.54 | 69.90 | 70.19 | 5,014,595 | -0.53(-0.75%) |
Aug 05, 2014 | 70.42 | 71.53 | 70.22 | 70.72 | 5,532,443 | -0.09(-0.13%) |
Aug 04, 2014 | 71.97 | 71.97 | 70.34 | 70.81 | 4,249,185 | -0.16(-0.23%) |
Aug 01, 2014 | 71.11 | 71.54 | 70.49 | 70.97 | 5,977,802 | -0.20(-0.28%) |
Jul 31, 2014 | 72.32 | 72.42 | 71.18 | 71.18 | 5,298,408 | -1.74(-2.38%) |
Jul 30, 2014 | 73.50 | 73.50 | 72.35 | 72.91 | 3,401,906 | +0.22(+0.31%) |
Jul 29, 2014 | 73.71 | 73.92 | 72.62 | 72.69 | 4,504,570 | -1.08(-1.46%) |
Jul 28, 2014 | 74.28 | 74.41 | 73.14 | 73.77 | 4,267,444 | -0.46(-0.62%) |
Jul 25, 2014 | 74.27 | 74.59 | 74.13 | 74.22 | 2,897,555 | -0.19(-0.26%) |
Jul 24, 2014 | 74.87 | 75.03 | 74.35 | 74.42 | 2,830,082 | -0.46(-0.61%) |
Jul 23, 2014 | 75.77 | 75.80 | 74.87 | 74.87 | 4,089,023 | -0.46(-0.61%) |
Jul 22, 2014 | 75.90 | 76.03 | 75.01 | 75.33 | 4,950,184 | -0.12(-0.15%) |
Jul 21, 2014 | 74.95 | 75.57 | 74.63 | 75.45 | 4,827,093 | +0.40(+0.54%) |
Jul 18, 2014 | 74.64 | 75.40 | 74.14 | 75.04 | 5,790,558 | +1.28(+1.73%) |
Jul 17, 2014 | 73.94 | 74.68 | 73.76 | 73.77 | 4,870,757 | -0.95(-1.27%) |
Jul 16, 2014 | 74.76 | 75.00 | 74.56 | 74.71 | 4,083,228 | +0.33(+0.45%) |
Jul 15, 2014 | 74.07 | 74.61 | 73.93 | 74.38 | 5,194,113 | +0.17(+0.23%) |
Jul 14, 2014 | 73.92 | 74.30 | 73.70 | 74.21 | 4,023,867 | +0.65(+0.89%) |
Jul 11, 2014 | 73.04 | 73.62 | 72.92 | 73.56 | 3,273,266 | +0.48(+0.66%) |
Jul 10, 2014 | 72.46 | 73.28 | 72.29 | 73.08 | 3,587,662 | -0.20(-0.27%) |
Jul 09, 2014 | 73.34 | 73.53 | 72.82 | 73.28 | 2,429,952 | +0.26(+0.35%) |
Jul 08, 2014 | 73.10 | 73.26 | 72.75 | 73.02 | 3,070,438 | -0.13(-0.18%) |
Jul 07, 2014 | 73.42 | 73.45 | 72.91 | 73.15 | 3,759,737 | -0.39(-0.53%) |
Jul 03, 2014 | 73.46 | 73.54 | 73.54 | 73.54 | 1,962,867 | +0.47(+0.64%) |
Jul 02, 2014 | 73.04 | 73.32 | 72.84 | 73.08 | 2,916,809 | -0.24(-0.33%) |
Jul 01, 2014 | 72.31 | 73.49 | 72.15 | 73.32 | 5,650,310 | +1.27(+1.76%) |
Jun 30, 2014 | 72.22 | 72.25 | 71.77 | 72.04 | 3,037,303 | -0.24(-0.33%) |
Jun 27, 2014 | 71.76 | 72.35 | 71.70 | 72.28 | 2,607,615 | +0.15(+0.21%) |
Jun 26, 2014 | 72.40 | 72.46 | 71.77 | 72.13 | 2,204,781 | -0.12(-0.16%) |
Jun 25, 2014 | 71.84 | 72.46 | 71.77 | 72.25 | 2,916,972 | +0.15(+0.20%) |
Jun 24, 2014 | 72.97 | 73.00 | 72.03 | 72.10 | 3,678,898 | -0.97(-1.33%) |
Jun 23, 2014 | 73.32 | 73.51 | 72.82 | 73.07 | 2,886,658 | -0.43(-0.58%) |
Jun 20, 2014 | 73.43 | 73.58 | 73.18 | 73.49 | 4,001,596 | +0.29(+0.40%) |
Jun 19, 2014 | 73.19 | 73.24 | 72.79 | 73.20 | 3,032,639 | +0.19(+0.27%) |
Jun 18, 2014 | 73.02 | 73.11 | 72.35 | 73.01 | 3,836,948 | -0.09(-0.12%) |
Jun 17, 2014 | 72.55 | 73.23 | 72.46 | 73.09 | 2,393,250 | +0.39(+0.53%) |
Jun 16, 2014 | 72.55 | 72.92 | 72.39 | 72.70 | 2,372,798 | +0.02(+0.03%) |
Jun 13, 2014 | 72.63 | 73.04 | 72.42 | 72.68 | 2,419,164 | +0.09(+0.12%) |
Jun 12, 2014 | 73.52 | 73.55 | 72.43 | 72.59 | 3,194,359 | -0.97(-1.32%) |
Jun 11, 2014 | 73.56 | 73.71 | 73.25 | 73.56 | 2,659,289 | -0.33(-0.45%) |
Jun 10, 2014 | 74.06 | 74.15 | 73.60 | 73.90 | 3,354,955 | +0.11(+0.15%) |
Jun 06, 2014 | 73.77 | 74.07 | 73.64 | 73.79 | 3,581,561 | +0.19(+0.26%) |
Jun 05, 2014 | 72.86 | 73.89 | 72.70 | 73.59 | 4,314,558 | +0.85(+1.17%) |
Jun 04, 2014 | 72.25 | 72.85 | 72.01 | 72.74 | 2,960,481 | +0.46(+0.63%) |
Jun 03, 2014 | 72.24 | 72.40 | 71.80 | 72.28 | 3,583,654 | -0.12(-0.16%) |
Jun 02, 2014 | 72.32 | 72.53 | 71.87 | 72.40 | 2,137,374 | +0.20(+0.28%) |
May 30, 2014 | 71.77 | 72.25 | 71.70 | 72.20 | 3,111,924 | +0.25(+0.34%) |
May 29, 2014 | 71.74 | 71.97 | 71.61 | 71.95 | 2,030,315 | +0.25(+0.35%) |
May 28, 2014 | 71.53 | 72.00 | 71.51 | 71.70 | 2,642,426 | +0.12(+0.16%) |
May 27, 2014 | 71.66 | 71.70 | 71.41 | 71.59 | 2,322,979 | +0.30(+0.42%) |
May 23, 2014 | 70.73 | 71.29 | 71.29 | 71.29 | 2,404,493 | +0.26(+0.36%) |
May 22, 2014 | 70.81 | 71.07 | 70.53 | 71.03 | 2,038,424 | +0.29(+0.41%) |
May 21, 2014 | 70.38 | 70.85 | 70.31 | 70.73 | 3,496,687 | +0.70(+1.00%) |
May 20, 2014 | 70.72 | 70.90 | 69.81 | 70.04 | 3,564,121 | -0.84(-1.18%) |
May 19, 2014 | 70.20 | 70.91 | 70.14 | 70.87 | 3,690,271 | +0.53(+0.76%) |
May 16, 2014 | 70.23 | 70.43 | 69.95 | 70.34 | 4,594,078 | +0.03(+0.04%) |
May 15, 2014 | 71.31 | 71.44 | 70.19 | 70.31 | 6,460,487 | -1.22(-1.70%) |
May 14, 2014 | 72.70 | 72.92 | 71.44 | 71.53 | 3,418,739 | -1.14(-1.57%) |
May 13, 2014 | 72.89 | 73.10 | 72.54 | 72.67 | 3,263,401 | -0.13(-0.18%) |
May 12, 2014 | 71.88 | 72.83 | 71.88 | 72.80 | 3,088,823 | +1.23(+1.71%) |
May 09, 2014 | 71.55 | 71.72 | 71.19 | 71.58 | 2,375,271 | -0.12(-0.17%) |
May 08, 2014 | 71.48 | 72.22 | 71.40 | 71.70 | 2,877,324 | +0.03(+0.04%) |
May 07, 2014 | 70.91 | 71.71 | 70.60 | 71.67 | 3,272,062 | +1.03(+1.46%) |
May 06, 2014 | 71.26 | 71.37 | 70.63 | 70.64 | 3,234,834 | -0.79(-1.11%) |
May 05, 2014 | 71.09 | 71.65 | 70.82 | 71.43 | 4,018,415 | +0.19(+0.26%) |
May 02, 2014 | 71.14 | 71.61 | 71.01 | 71.24 | 3,668,856 | +0.10(+0.14%) |
May 01, 2014 | 71.60 | 71.86 | 70.94 | 71.14 | 3,244,526 | -0.51(-0.71%) |
Apr 30, 2014 | 71.16 | 71.92 | 70.88 | 71.65 | 4,440,431 | +0.33(+0.47%) |
Apr 29, 2014 | 71.47 | 71.66 | 70.94 | 71.32 | 3,374,737 | +0.01(+0.01%) |
Apr 28, 2014 | 71.62 | 72.01 | 70.50 | 71.31 | 3,639,018 | -0.15(-0.21%) |
Apr 25, 2014 | 72.22 | 72.34 | 71.31 | 71.46 | 3,851,155 | -0.76(-1.05%) |
Apr 24, 2014 | 72.92 | 72.94 | 72.05 | 72.22 | 3,672,341 | -0.31(-0.43%) |
Apr 23, 2014 | 71.59 | 72.63 | 71.59 | 72.52 | 4,478,093 | +0.53(+0.74%) |
Apr 22, 2014 | 71.92 | 72.49 | 71.72 | 71.99 | 3,688,055 | +0.12(+0.17%) |
Apr 21, 2014 | 72.09 | 72.09 | 71.32 | 71.87 | 3,432,784 | +0.06(+0.09%) |
Apr 17, 2014 | 72.20 | 71.81 | 71.81 | 71.81 | 5,097,274 | -0.15(-0.21%) |
Apr 16, 2014 | 71.35 | 71.98 | 71.02 | 71.96 | 4,489,557 | +1.23(+1.73%) |
Apr 15, 2014 | 70.25 | 70.78 | 69.39 | 70.74 | 4,631,454 | +0.61(+0.87%) |
Apr 14, 2014 | 70.33 | 70.43 | 69.43 | 70.13 | 2,515,198 | +0.40(+0.58%) |
Apr 11, 2014 | 69.75 | 70.45 | 69.61 | 69.72 | 3,566,208 | -0.73(-1.03%) |
Apr 10, 2014 | 71.88 | 72.04 | 70.45 | 70.45 | 3,290,537 | -1.44(-2.01%) |
Apr 09, 2014 | 71.09 | 71.94 | 70.86 | 71.89 | 3,558,042 | +0.96(+1.35%) |
Apr 08, 2014 | 72.07 | 72.07 | 70.32 | 70.94 | 2,690,545 | +0.05(+0.08%) |
Apr 07, 2014 | 71.95 | 72.09 | 70.63 | 70.88 | 3,665,178 | -1.10(-1.53%) |
Apr 04, 2014 | 72.93 | 73.40 | 71.95 | 71.98 | 4,313,394 | -0.73(-1.01%) |
Apr 03, 2014 | 72.58 | 72.76 | 72.17 | 72.72 | 3,009,726 | +0.31(+0.43%) |
Apr 02, 2014 | 72.06 | 72.65 | 71.84 | 72.41 | 3,737,052 | +0.48(+0.66%) |
Apr 01, 2014 | 71.85 | 72.01 | 71.43 | 71.93 | 2,904,626 | +0.39(+0.54%) |
Mar 31, 2014 | 70.70 | 71.67 | 70.51 | 71.55 | 4,313,126 | +1.44(+2.06%) |
Mar 28, 2014 | 69.80 | 70.60 | 69.79 | 70.10 | 3,207,983 | +0.46(+0.65%) |
Mar 27, 2014 | 70.16 | 70.33 | 69.46 | 69.65 | 4,301,644 | -0.42(-0.59%) |
Mar 26, 2014 | 71.62 | 71.78 | 70.06 | 70.06 | 4,167,746 | -1.23(-1.73%) |
Mar 25, 2014 | 71.41 | 71.67 | 70.79 | 71.30 | 3,069,202 | +0.36(+0.51%) |
Mar 24, 2014 | 72.05 | 72.24 | 70.58 | 70.94 | 4,790,570 | -0.79(-1.10%) |
Mar 21, 2014 | 72.54 | 73.10 | 71.70 | 71.72 | 6,222,591 | +0.03(+0.04%) |
Mar 20, 2014 | 71.65 | 72.03 | 71.34 | 71.69 | 3,097,509 | +0.05(+0.06%) |
Mar 19, 2014 | 72.34 | 72.52 | 71.12 | 71.65 | 3,084,358 | -0.66(-0.92%) |
Mar 18, 2014 | 72.29 | 72.39 | 72.01 | 72.31 | 2,997,757 | +0.27(+0.37%) |
Mar 17, 2014 | 71.35 | 72.36 | 71.32 | 72.04 | 4,036,456 | +1.07(+1.51%) |
Mar 14, 2014 | 71.43 | 71.79 | 70.87 | 70.97 | 4,258,620 | -0.65(-0.90%) |
Mar 13, 2014 | 72.76 | 72.88 | 71.44 | 71.61 | 4,580,506 | -0.77(-1.07%) |
Mar 12, 2014 | 71.94 | 72.39 | 71.43 | 72.39 | 3,434,904 | -0.20(-0.28%) |
Mar 11, 2014 | 73.37 | 73.48 | 72.44 | 72.59 | 3,172,610 | -0.88(-1.20%) |
Mar 10, 2014 | 73.31 | 73.59 | 73.03 | 73.47 | 3,275,814 | -0.15(-0.20%) |
Mar 07, 2014 | 73.64 | 73.97 | 73.44 | 73.61 | 6,236,766 | +0.53(+0.73%) |
Mar 06, 2014 | 73.31 | 73.66 | 73.04 | 73.08 | 4,852,246 | +0.07(+0.10%) |
Mar 05, 2014 | 73.57 | 73.93 | 72.93 | 73.01 | 5,445,182 | +0.05(+0.06%) |
Mar 04, 2014 | 73.01 | 73.72 | 72.90 | 72.96 | 5,060,648 | +0.78(+1.08%) |
Mar 03, 2014 | 71.51 | 72.56 | 71.40 | 72.19 | 3,496,944 | -0.66(-0.90%) |
Feb 28, 2014 | 72.73 | 73.44 | 72.37 | 72.84 | 4,164,012 | +0.05(+0.07%) |
Feb 27, 2014 | 72.21 | 72.89 | 72.07 | 72.79 | 2,675,845 | +0.39(+0.54%) |
Feb 26, 2014 | 72.15 | 72.92 | 72.12 | 72.39 | 3,397,749 | -0.01(-0.01%) |
Feb 25, 2014 | 72.22 | 72.73 | 71.91 | 72.40 | 4,209,373 | +0.43(+0.60%) |
Feb 24, 2014 | 72.41 | 73.08 | 71.96 | 71.97 | 3,855,356 | -0.13(-0.18%) |
Feb 21, 2014 | 72.03 | 72.49 | 71.93 | 72.10 | 4,193,170 | +0.28(+0.40%) |
Feb 20, 2014 | 71.56 | 72.18 | 71.17 | 71.82 | 2,990,812 | +0.47(+0.66%) |
Feb 19, 2014 | 72.14 | 72.98 | 71.26 | 71.35 | 5,557,022 | -1.07(-1.48%) |
Feb 18, 2014 | 72.47 | 72.71 | 72.05 | 72.42 | 3,049,214 | -0.20(-0.27%) |
Feb 14, 2014 | 72.53 | 72.62 | 72.62 | 72.62 | 3,331,974 | +0.06(+0.08%) |
Feb 13, 2014 | 71.75 | 72.61 | 71.59 | 72.56 | 3,047,224 | +0.18(+0.25%) |
Feb 12, 2014 | 72.58 | 72.82 | 72.08 | 72.38 | 3,228,057 | +0.10(+0.14%) |
Feb 11, 2014 | 71.46 | 72.58 | 71.34 | 72.28 | 3,880,088 | +1.01(+1.41%) |
Feb 10, 2014 | 71.46 | 72.00 | 71.00 | 71.27 | 4,274,870 | -0.24(-0.33%) |
Feb 07, 2014 | 70.38 | 71.61 | 70.21 | 71.51 | 5,505,887 | +1.55(+2.22%) |
Feb 06, 2014 | 69.01 | 70.00 | 68.91 | 69.96 | 2,846,723 | +1.19(+1.73%) |
Feb 05, 2014 | 68.47 | 69.05 | 67.94 | 68.77 | 5,566,859 | -0.13(-0.19%) |
Feb 04, 2014 | 68.29 | 69.08 | 67.76 | 68.90 | 5,126,523 | +0.78(+1.14%) |