Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.39 | 96.59 | 96.17 | 96.32 | 286,789 | -0.11(-0.11%) |
Nov 26, 2014 | 96.19 | 96.43 | 96.43 | 96.43 | 1,465,773 | +0.27(+0.28%) |
Nov 25, 2014 | 96.34 | 96.54 | 96.02 | 96.15 | 712,861 | +0.00(+0.00%) |
Nov 24, 2014 | 95.85 | 96.15 | 95.85 | 96.15 | 500,384 | +0.55(+0.57%) |
Nov 21, 2014 | 95.99 | 96.16 | 95.29 | 95.61 | 1,031,584 | +0.61(+0.64%) |
Nov 20, 2014 | 94.41 | 95.20 | 94.36 | 95.00 | 465,100 | +0.20(+0.21%) |
Nov 19, 2014 | 94.92 | 95.00 | 94.36 | 94.80 | 653,391 | -0.24(-0.25%) |
Nov 18, 2014 | 94.31 | 95.17 | 94.31 | 95.03 | 472,088 | +0.71(+0.75%) |
Nov 17, 2014 | 94.29 | 94.60 | 94.07 | 94.32 | 311,164 | -0.20(-0.21%) |
Nov 14, 2014 | 94.44 | 94.54 | 94.15 | 94.52 | 2,218,393 | +0.09(+0.10%) |
Nov 13, 2014 | 94.50 | 94.75 | 94.00 | 94.43 | 633,800 | +0.07(+0.08%) |
Nov 12, 2014 | 93.91 | 94.46 | 93.91 | 94.36 | 534,748 | +0.11(+0.12%) |
Nov 11, 2014 | 94.16 | 94.25 | 93.88 | 94.25 | 778,240 | +0.14(+0.15%) |
Nov 10, 2014 | 93.91 | 94.19 | 93.77 | 94.11 | 681,466 | +0.28(+0.30%) |
Nov 07, 2014 | 93.82 | 93.98 | 93.46 | 93.83 | 568,014 | -0.03(-0.03%) |
Nov 06, 2014 | 93.30 | 93.88 | 93.14 | 93.86 | 646,224 | +0.51(+0.55%) |
Nov 05, 2014 | 93.60 | 93.67 | 93.10 | 93.35 | 1,017,019 | +0.26(+0.28%) |
Nov 04, 2014 | 93.21 | 93.27 | 92.52 | 93.09 | 787,568 | -0.42(-0.45%) |
Nov 03, 2014 | 93.60 | 93.91 | 93.34 | 93.50 | 849,206 | +0.05(+0.05%) |
Oct 31, 2014 | 93.54 | 93.59 | 93.12 | 93.46 | 807,700 | +1.13(+1.22%) |
Oct 30, 2014 | 91.43 | 92.58 | 91.38 | 92.33 | 656,814 | +0.62(+0.68%) |
Oct 29, 2014 | 91.93 | 92.05 | 91.10 | 91.71 | 1,103,508 | -0.29(-0.32%) |
Oct 28, 2014 | 91.08 | 92.00 | 91.08 | 92.00 | 735,898 | +1.18(+1.30%) |
Oct 27, 2014 | 90.59 | 90.91 | 90.91 | 90.82 | 742,418 | -0.09(-0.10%) |
Oct 24, 2014 | 90.37 | 90.96 | 90.12 | 90.91 | 645,370 | +0.52(+0.57%) |
Oct 23, 2014 | 89.94 | 90.91 | 89.92 | 90.39 | 1,025,248 | +1.36(+1.52%) |
Oct 22, 2014 | 89.94 | 90.13 | 88.99 | 89.03 | 1,354,822 | -0.80(-0.89%) |
Oct 21, 2014 | 88.58 | 89.84 | 88.52 | 89.84 | 1,007,423 | +1.93(+2.20%) |
Oct 20, 2014 | 86.70 | 87.93 | 86.70 | 87.91 | 888,741 | +1.09(+1.26%) |
Oct 17, 2014 | 86.76 | 87.46 | 86.39 | 86.81 | 931,107 | +1.08(+1.26%) |
Oct 16, 2014 | 84.16 | 86.39 | 84.05 | 85.73 | 1,217,324 | +0.10(+0.12%) |
Oct 15, 2014 | 85.89 | 85.97 | 83.57 | 85.63 | 2,013,695 | -0.26(-0.31%) |
Oct 14, 2014 | 86.21 | 86.92 | 85.55 | 85.89 | 1,356,896 | +0.23(+0.27%) |
Oct 13, 2014 | 87.30 | 87.63 | 85.61 | 85.67 | 858,394 | -1.66(-1.90%) |
Oct 10, 2014 | 88.62 | 89.02 | 87.30 | 87.32 | 880,272 | -1.39(-1.57%) |
Oct 09, 2014 | 90.28 | 90.40 | 88.66 | 88.72 | 713,266 | -1.70(-1.88%) |
Oct 08, 2014 | 88.98 | 90.57 | 88.36 | 90.42 | 687,549 | +1.49(+1.68%) |
Oct 07, 2014 | 89.84 | 90.02 | 88.93 | 88.93 | 778,681 | -1.35(-1.49%) |
Oct 06, 2014 | 90.76 | 90.90 | 89.96 | 90.27 | 627,537 | -0.21(-0.23%) |
Oct 03, 2014 | 90.03 | 90.69 | 89.80 | 90.48 | 708,825 | +0.96(+1.08%) |
Oct 02, 2014 | 89.39 | 89.75 | 88.33 | 89.52 | 1,165,113 | +0.07(+0.08%) |
Oct 01, 2014 | 90.65 | 90.65 | 89.16 | 89.44 | 832,353 | -1.29(-1.42%) |
Sep 30, 2014 | 91.11 | 91.35 | 90.58 | 90.74 | 759,771 | -0.22(-0.24%) |
Sep 29, 2014 | 90.31 | 91.14 | 90.15 | 90.96 | 735,481 | -0.20(-0.22%) |
Sep 26, 2014 | 90.36 | 91.27 | 90.33 | 91.16 | 645,657 | +1.00(+1.11%) |
Sep 25, 2014 | 91.49 | 91.55 | 90.15 | 90.15 | 746,117 | -1.61(-1.76%) |
Sep 24, 2014 | 90.92 | 91.83 | 90.74 | 91.77 | 917,103 | +0.85(+0.94%) |
Sep 23, 2014 | 90.90 | 91.41 | 90.84 | 90.92 | 445,798 | -0.34(-0.37%) |
Sep 22, 2014 | 92.01 | 92.01 | 90.98 | 91.25 | 481,268 | -0.87(-0.95%) |
Sep 19, 2014 | 92.67 | 92.72 | 91.95 | 92.12 | 441,272 | -0.25(-0.27%) |
Sep 18, 2014 | 92.23 | 92.40 | 92.08 | 92.37 | 608,996 | +0.44(+0.47%) |
Sep 17, 2014 | 91.95 | 92.36 | 91.48 | 91.93 | 720,123 | +0.14(+0.15%) |
Sep 16, 2014 | 90.78 | 91.92 | 90.66 | 91.80 | 452,198 | +0.75(+0.83%) |
Sep 15, 2014 | 91.52 | 91.66 | 90.83 | 91.04 | 539,934 | -0.50(-0.55%) |
Sep 12, 2014 | 92.10 | 92.10 | 91.26 | 91.54 | 494,561 | -0.63(-0.68%) |
Sep 11, 2014 | 91.77 | 92.19 | 91.66 | 92.17 | 498,059 | +0.00(+0.00%) |
Sep 10, 2014 | 91.70 | 92.19 | 91.41 | 92.17 | 821,456 | +0.51(+0.55%) |
Sep 09, 2014 | 92.29 | 92.44 | 91.47 | 91.66 | 441,087 | -0.67(-0.73%) |
Sep 08, 2014 | 92.42 | 92.53 | 91.95 | 92.33 | 391,591 | -0.21(-0.23%) |
Sep 05, 2014 | 92.09 | 92.55 | 91.68 | 92.54 | 406,789 | +0.54(+0.58%) |
Sep 04, 2014 | 92.50 | 92.81 | 91.84 | 92.00 | 676,567 | -0.31(-0.33%) |
Sep 03, 2014 | 92.94 | 92.95 | 92.16 | 92.31 | 565,757 | -0.33(-0.35%) |
Sep 02, 2014 | 92.67 | 92.79 | 92.29 | 92.64 | 374,566 | +0.21(+0.23%) |
Aug 29, 2014 | 92.44 | 92.43 | 92.43 | 92.43 | 670,772 | +0.23(+0.25%) |
Aug 28, 2014 | 91.95 | 92.32 | 91.94 | 92.20 | 514,918 | -0.15(-0.17%) |
Aug 27, 2014 | 92.46 | 92.52 | 92.19 | 92.36 | 1,009,536 | -0.08(-0.09%) |
Aug 26, 2014 | 92.34 | 92.59 | 92.30 | 92.44 | 806,565 | +0.16(+0.18%) |
Aug 25, 2014 | 92.34 | 92.46 | 92.13 | 92.28 | 560,134 | +0.39(+0.42%) |
Aug 22, 2014 | 91.81 | 92.06 | 91.59 | 91.89 | 573,699 | +0.01(+0.01%) |
Aug 21, 2014 | 91.86 | 91.95 | 91.70 | 91.88 | 601,033 | +0.08(+0.09%) |
Aug 20, 2014 | 91.41 | 91.90 | 91.37 | 91.80 | 702,898 | +0.25(+0.28%) |
Aug 19, 2014 | 91.20 | 91.63 | 91.18 | 91.54 | 548,332 | +0.60(+0.66%) |
Aug 18, 2014 | 90.64 | 91.02 | 90.61 | 90.94 | 601,204 | +0.83(+0.93%) |
Aug 15, 2014 | 90.27 | 90.45 | 89.44 | 90.11 | 963,734 | +0.21(+0.23%) |
Aug 14, 2014 | 89.62 | 89.90 | 89.59 | 89.90 | 597,447 | +0.44(+0.50%) |
Aug 13, 2014 | 89.07 | 89.57 | 89.03 | 89.45 | 434,015 | +0.68(+0.77%) |
Aug 12, 2014 | 88.93 | 89.11 | 88.47 | 88.77 | 345,912 | -0.26(-0.30%) |
Aug 11, 2014 | 88.97 | 89.39 | 88.91 | 89.04 | 411,913 | +0.41(+0.46%) |
Aug 08, 2014 | 87.78 | 88.63 | 87.58 | 88.63 | 471,583 | +1.01(+1.15%) |
Aug 07, 2014 | 88.48 | 88.56 | 87.40 | 87.62 | 716,197 | -0.44(-0.50%) |
Aug 06, 2014 | 87.58 | 88.50 | 87.58 | 88.07 | 1,006,056 | +0.03(+0.03%) |
Aug 05, 2014 | 88.45 | 88.67 | 87.67 | 88.04 | 757,661 | -0.73(-0.82%) |
Aug 04, 2014 | 88.31 | 89.03 | 87.92 | 88.76 | 592,403 | +0.69(+0.78%) |
Aug 01, 2014 | 88.12 | 88.66 | 87.61 | 88.07 | 629,434 | -0.29(-0.33%) |
Jul 31, 2014 | 89.51 | 89.54 | 88.27 | 88.36 | 697,402 | -1.83(-2.03%) |
Jul 30, 2014 | 90.23 | 90.46 | 89.84 | 90.20 | 731,634 | +0.27(+0.30%) |
Jul 29, 2014 | 90.30 | 90.47 | 89.87 | 89.93 | 456,249 | -0.24(-0.26%) |
Jul 28, 2014 | 90.16 | 90.33 | 89.59 | 90.16 | 491,198 | +0.06(+0.07%) |
Jul 25, 2014 | 90.33 | 90.37 | 89.92 | 90.10 | 351,472 | -0.60(-0.66%) |
Jul 24, 2014 | 90.86 | 90.88 | 90.56 | 90.70 | 447,446 | -0.01(-0.01%) |
Jul 23, 2014 | 90.53 | 90.74 | 90.39 | 90.71 | 330,605 | +0.34(+0.37%) |
Jul 22, 2014 | 90.17 | 90.53 | 90.15 | 90.37 | 404,156 | +0.52(+0.58%) |
Jul 21, 2014 | 89.81 | 89.98 | 89.54 | 89.85 | 535,539 | -0.21(-0.23%) |
Jul 18, 2014 | 89.25 | 90.15 | 89.21 | 90.06 | 509,499 | +1.16(+1.31%) |
Jul 17, 2014 | 89.74 | 90.02 | 88.71 | 88.90 | 447,855 | -1.23(-1.37%) |
Jul 16, 2014 | 90.47 | 90.58 | 89.95 | 90.13 | 498,818 | +0.03(+0.03%) |
Jul 15, 2014 | 90.57 | 90.71 | 89.65 | 90.11 | 480,639 | -0.45(-0.50%) |
Jul 14, 2014 | 90.33 | 90.68 | 90.33 | 90.56 | 280,468 | +0.57(+0.64%) |
Jul 11, 2014 | 89.84 | 90.04 | 89.62 | 89.99 | 315,112 | +0.16(+0.18%) |
Jul 10, 2014 | 89.25 | 90.13 | 89.16 | 89.83 | 396,870 | -0.51(-0.56%) |
Jul 09, 2014 | 89.96 | 90.39 | 89.78 | 90.33 | 800,369 | +0.54(+0.61%) |
Jul 08, 2014 | 90.40 | 90.44 | 89.43 | 89.79 | 439,848 | -0.82(-0.90%) |
Jul 07, 2014 | 90.82 | 90.91 | 90.48 | 90.61 | 467,926 | -0.43(-0.47%) |
Jul 03, 2014 | 90.82 | 91.03 | 91.03 | 91.03 | 358,524 | +0.48(+0.53%) |
Jul 02, 2014 | 90.60 | 90.69 | 90.43 | 90.55 | 386,717 | +0.04(+0.04%) |
Jul 01, 2014 | 90.07 | 90.75 | 90.07 | 90.52 | 775,617 | +0.75(+0.84%) |
Jun 30, 2014 | 89.67 | 89.96 | 89.64 | 89.76 | 383,170 | +0.06(+0.07%) |
Jun 27, 2014 | 89.21 | 89.71 | 89.21 | 89.70 | 401,682 | +0.32(+0.36%) |
Jun 26, 2014 | 89.39 | 89.39 | 88.77 | 89.38 | 398,809 | -0.02(-0.02%) |
Jun 25, 2014 | 88.61 | 89.48 | 88.61 | 89.40 | 489,098 | +0.67(+0.76%) |
Jun 24, 2014 | 89.18 | 89.69 | 88.59 | 88.73 | 380,478 | -0.51(-0.57%) |
Jun 23, 2014 | 89.30 | 89.32 | 89.09 | 89.24 | 355,791 | -0.03(-0.03%) |
Jun 20, 2014 | 89.32 | 89.32 | 89.05 | 89.27 | 524,668 | +0.10(+0.11%) |
Jun 19, 2014 | 89.28 | 89.32 | 88.81 | 89.17 | 488,937 | +0.01(+0.01%) |
Jun 18, 2014 | 88.49 | 89.19 | 88.30 | 89.16 | 566,892 | +0.68(+0.77%) |
Jun 17, 2014 | 88.26 | 88.62 | 88.12 | 88.48 | 681,080 | +0.17(+0.19%) |
Jun 16, 2014 | 88.00 | 88.51 | 87.93 | 88.31 | 983,069 | +0.06(+0.07%) |
Jun 13, 2014 | 88.19 | 88.30 | 87.70 | 88.25 | 368,571 | +0.19(+0.22%) |
Jun 12, 2014 | 88.53 | 88.77 | 87.90 | 88.06 | 433,259 | -0.78(-0.88%) |
Jun 11, 2014 | 88.70 | 88.91 | 88.54 | 88.83 | 371,018 | -0.09(-0.10%) |
Jun 10, 2014 | 88.86 | 89.01 | 88.66 | 88.92 | 384,350 | +0.00(+0.00%) |
Jun 06, 2014 | 88.75 | 88.86 | 88.66 | 88.92 | 333,750 | +0.41(+0.46%) |
Jun 05, 2014 | 88.06 | 88.62 | 87.64 | 88.52 | 505,281 | +0.64(+0.73%) |
Jun 04, 2014 | 87.46 | 87.99 | 87.27 | 87.87 | 351,138 | +0.23(+0.26%) |
Jun 03, 2014 | 87.49 | 87.71 | 87.38 | 87.65 | 413,795 | -0.04(-0.04%) |
Jun 02, 2014 | 87.79 | 87.79 | 87.19 | 87.68 | 392,710 | +0.02(+0.02%) |
May 30, 2014 | 87.59 | 87.69 | 87.28 | 87.67 | 713,765 | +0.08(+0.09%) |
May 29, 2014 | 87.31 | 87.61 | 87.13 | 87.59 | 712,833 | +0.55(+0.63%) |
May 28, 2014 | 87.30 | 87.30 | 86.91 | 87.04 | 403,663 | -0.24(-0.28%) |
May 27, 2014 | 86.84 | 87.31 | 86.84 | 87.29 | 611,426 | +0.75(+0.87%) |
May 23, 2014 | 86.10 | 86.53 | 86.53 | 86.53 | 330,800 | +0.33(+0.39%) |
May 22, 2014 | 85.72 | 86.24 | 85.63 | 86.20 | 257,040 | +0.53(+0.61%) |
May 21, 2014 | 85.04 | 85.69 | 85.04 | 85.67 | 1,760,551 | +0.74(+0.87%) |
May 20, 2014 | 85.28 | 85.48 | 84.72 | 84.93 | 723,038 | -0.59(-0.69%) |
May 19, 2014 | 84.81 | 85.56 | 84.79 | 85.52 | 420,377 | +0.50(+0.59%) |
May 16, 2014 | 84.54 | 85.04 | 84.22 | 85.02 | 336,387 | +0.50(+0.59%) |
May 15, 2014 | 85.06 | 85.06 | 83.96 | 84.53 | 603,626 | -0.72(-0.84%) |
May 14, 2014 | 85.56 | 85.71 | 85.10 | 85.24 | 456,106 | -0.42(-0.49%) |
May 13, 2014 | 85.79 | 86.04 | 85.59 | 85.66 | 396,652 | -0.10(-0.12%) |
May 12, 2014 | 85.02 | 85.77 | 84.89 | 85.76 | 367,062 | +1.09(+1.28%) |
May 09, 2014 | 84.29 | 84.69 | 83.89 | 84.67 | 303,537 | +0.33(+0.40%) |
May 08, 2014 | 84.43 | 85.23 | 84.10 | 84.34 | 417,336 | -0.23(-0.27%) |
May 07, 2014 | 84.75 | 84.81 | 83.67 | 84.56 | 407,106 | +0.07(+0.09%) |
May 06, 2014 | 85.24 | 85.25 | 84.46 | 84.49 | 1,129,904 | -0.83(-0.98%) |
May 05, 2014 | 84.46 | 85.41 | 84.28 | 85.32 | 592,028 | +0.32(+0.37%) |
May 02, 2014 | 85.02 | 85.33 | 84.76 | 85.00 | 951,582 | +0.03(+0.03%) |
May 01, 2014 | 84.69 | 85.29 | 84.59 | 84.98 | 348,346 | +0.33(+0.40%) |
Apr 30, 2014 | 84.22 | 84.72 | 83.95 | 84.64 | 572,175 | +0.27(+0.32%) |
Apr 29, 2014 | 83.99 | 84.50 | 83.78 | 84.37 | 371,536 | +0.62(+0.73%) |
Apr 28, 2014 | 83.95 | 84.31 | 82.72 | 83.76 | 1,311,602 | +0.11(+0.13%) |
Apr 25, 2014 | 84.42 | 84.43 | 83.48 | 83.65 | 613,950 | -1.11(-1.31%) |
Apr 24, 2014 | 85.08 | 85.30 | 84.19 | 84.76 | 824,368 | +0.33(+0.40%) |
Apr 23, 2014 | 84.90 | 84.90 | 84.41 | 84.43 | 658,412 | -0.45(-0.53%) |
Apr 22, 2014 | 84.51 | 85.14 | 84.47 | 84.88 | 495,146 | +0.59(+0.70%) |
Apr 21, 2014 | 83.87 | 84.31 | 83.72 | 84.29 | 483,849 | +0.48(+0.57%) |
Apr 17, 2014 | 83.62 | 83.81 | 83.81 | 83.81 | 543,599 | +0.08(+0.10%) |
Apr 16, 2014 | 83.28 | 83.73 | 82.87 | 83.73 | 435,536 | +1.04(+1.26%) |
Apr 15, 2014 | 82.36 | 82.81 | 81.18 | 82.69 | 791,871 | +0.59(+0.72%) |
Apr 14, 2014 | 82.07 | 82.48 | 81.42 | 82.10 | 658,088 | +0.66(+0.81%) |
Apr 11, 2014 | 81.88 | 82.44 | 81.32 | 81.44 | 1,094,287 | -0.99(-1.20%) |
Apr 10, 2014 | 84.59 | 84.59 | 82.24 | 82.43 | 613,669 | -2.15(-2.55%) |
Apr 09, 2014 | 83.64 | 84.59 | 83.47 | 84.58 | 541,765 | +1.22(+1.47%) |
Apr 08, 2014 | 82.88 | 83.46 | 82.50 | 83.36 | 674,252 | +0.53(+0.64%) |
Apr 07, 2014 | 83.55 | 83.81 | 82.39 | 82.82 | 779,814 | -1.08(-1.28%) |
Apr 04, 2014 | 85.90 | 85.96 | 83.72 | 83.90 | 765,164 | -1.46(-1.71%) |
Apr 03, 2014 | 85.92 | 85.99 | 85.05 | 85.36 | 1,248,945 | -0.47(-0.55%) |
Apr 02, 2014 | 85.80 | 85.90 | 85.57 | 85.83 | 567,178 | +0.24(+0.27%) |
Apr 01, 2014 | 84.98 | 85.60 | 84.83 | 85.59 | 750,889 | +0.99(+1.17%) |
Mar 31, 2014 | 84.50 | 84.76 | 84.36 | 84.61 | 553,160 | +0.69(+0.82%) |
Mar 28, 2014 | 83.90 | 84.50 | 83.72 | 83.92 | 429,968 | +0.24(+0.28%) |
Mar 27, 2014 | 83.75 | 84.05 | 83.12 | 83.68 | 695,533 | -0.14(-0.17%) |
Mar 26, 2014 | 85.07 | 85.22 | 83.82 | 83.83 | 632,794 | -0.90(-1.06%) |
Mar 25, 2014 | 84.97 | 85.32 | 84.25 | 84.72 | 593,581 | +0.20(+0.24%) |
Mar 24, 2014 | 85.38 | 85.60 | 84.02 | 84.52 | 1,553,362 | -0.70(-0.83%) |
Mar 21, 2014 | 86.10 | 86.26 | 85.11 | 85.22 | 723,267 | -0.60(-0.69%) |
Mar 20, 2014 | 85.35 | 85.91 | 85.10 | 85.82 | 698,914 | +0.27(+0.32%) |
Mar 19, 2014 | 86.24 | 86.26 | 85.07 | 85.55 | 745,960 | -0.66(-0.76%) |
Mar 18, 2014 | 85.58 | 86.28 | 85.57 | 86.21 | 663,915 | +0.73(+0.86%) |
Mar 17, 2014 | 85.20 | 85.74 | 85.13 | 85.48 | 856,202 | +0.73(+0.86%) |
Mar 14, 2014 | 84.81 | 85.22 | 84.66 | 84.75 | 964,169 | -0.27(-0.32%) |
Mar 13, 2014 | 86.43 | 86.46 | 84.70 | 85.02 | 987,789 | -1.18(-1.37%) |
Mar 12, 2014 | 85.78 | 86.21 | 85.40 | 86.20 | 1,599,986 | +0.07(+0.08%) |
Mar 11, 2014 | 86.64 | 86.89 | 85.89 | 86.13 | 768,731 | -0.32(-0.38%) |
Mar 10, 2014 | 86.45 | 86.56 | 85.98 | 86.45 | 626,668 | -0.05(-0.06%) |
Mar 07, 2014 | 87.14 | 87.14 | 86.19 | 86.51 | 629,691 | -0.23(-0.26%) |
Mar 06, 2014 | 86.90 | 87.01 | 86.58 | 86.73 | 504,769 | +0.08(+0.09%) |
Mar 05, 2014 | 86.64 | 86.81 | 86.55 | 86.65 | 654,889 | +0.02(+0.02%) |
Mar 04, 2014 | 86.24 | 86.73 | 86.24 | 86.63 | 630,311 | +1.29(+1.51%) |
Mar 03, 2014 | 85.17 | 85.54 | 84.70 | 85.34 | 760,591 | -0.63(-0.73%) |
Feb 28, 2014 | 85.99 | 86.42 | 85.33 | 85.97 | 1,040,432 | +0.05(+0.05%) |
Feb 27, 2014 | 85.35 | 85.96 | 85.32 | 85.93 | 613,879 | +0.52(+0.61%) |
Feb 26, 2014 | 85.60 | 85.92 | 85.19 | 85.41 | 507,416 | -0.02(-0.02%) |
Feb 25, 2014 | 85.45 | 85.69 | 85.05 | 85.42 | 601,701 | +0.07(+0.08%) |
Feb 24, 2014 | 85.16 | 85.87 | 84.82 | 85.35 | 1,099,115 | +0.53(+0.63%) |
Feb 21, 2014 | 85.15 | 85.24 | 84.76 | 84.82 | 516,421 | -0.15(-0.18%) |
Feb 20, 2014 | 84.57 | 85.07 | 84.28 | 84.97 | 479,455 | +0.53(+0.63%) |
Feb 19, 2014 | 84.91 | 85.23 | 84.37 | 84.44 | 680,377 | -0.62(-0.73%) |
Feb 18, 2014 | 84.84 | 85.14 | 84.65 | 85.06 | 804,474 | +0.32(+0.38%) |
Feb 14, 2014 | 84.28 | 84.74 | 84.74 | 84.74 | 608,252 | +0.25(+0.30%) |
Feb 13, 2014 | 83.32 | 84.56 | 83.25 | 84.48 | 876,825 | +0.64(+0.76%) |
Feb 12, 2014 | 83.86 | 84.11 | 83.69 | 83.84 | 960,091 | +0.11(+0.13%) |
Feb 11, 2014 | 83.02 | 83.92 | 82.97 | 83.74 | 911,135 | +0.83(+1.00%) |
Feb 10, 2014 | 82.66 | 82.96 | 82.50 | 82.91 | 647,190 | +0.25(+0.31%) |
Feb 07, 2014 | 81.92 | 82.68 | 81.65 | 82.65 | 664,881 | +1.23(+1.51%) |
Feb 06, 2014 | 80.56 | 81.47 | 80.56 | 81.42 | 571,682 | +1.14(+1.42%) |
Feb 05, 2014 | 80.13 | 80.50 | 79.51 | 80.29 | 696,488 | -0.18(-0.22%) |
Feb 04, 2014 | 80.01 | 80.61 | 79.77 | 80.47 | 933,672 | +0.90(+1.13%) |
Feb 03, 2014 | 81.42 | 81.54 | 79.43 | 79.57 | 879,815 | -1.84(-2.26%) |
Jan 31, 2014 | 80.84 | 81.90 | 80.68 | 81.41 | 722,049 | -0.46(-0.56%) |
Jan 30, 2014 | 81.53 | 82.14 | 81.45 | 81.87 | 606,178 | +1.24(+1.53%) |
Jan 29, 2014 | 80.90 | 81.25 | 80.44 | 80.63 | 751,150 | -0.96(-1.17%) |
Jan 28, 2014 | 81.14 | 81.68 | 81.03 | 81.59 | 3,904,716 | +0.39(+0.48%) |
Jan 27, 2014 | 81.97 | 81.99 | 80.67 | 81.20 | 792,323 | -0.63(-0.77%) |
Jan 24, 2014 | 83.19 | 83.28 | 81.81 | 81.83 | 838,667 | -1.96(-2.34%) |
Jan 23, 2014 | 84.03 | 84.03 | 83.33 | 83.79 | 588,910 | -0.54(-0.64%) |
Jan 22, 2014 | 84.20 | 84.42 | 84.12 | 84.33 | 486,777 | +0.16(+0.19%) |
Jan 21, 2014 | 84.19 | 84.36 | 83.57 | 84.17 | 584,727 | +0.43(+0.52%) |
Jan 17, 2014 | 83.87 | 83.74 | 83.74 | 83.74 | 453,446 | -0.26(-0.31%) |
Jan 16, 2014 | 83.80 | 84.07 | 83.73 | 84.00 | 499,855 | +0.00(+0.00%) |
Jan 15, 2014 | 83.56 | 84.10 | 83.73 | 84.00 | 542,537 | +0.44(+0.53%) |
Jan 14, 2014 | 82.66 | 83.60 | 82.56 | 83.56 | 504,888 | +1.19(+1.45%) |
Jan 13, 2014 | 83.45 | 83.61 | 82.17 | 82.36 | 514,337 | -1.24(-1.48%) |
Jan 10, 2014 | 83.50 | 83.60 | 83.03 | 83.60 | 750,770 | +0.31(+0.37%) |
Jan 09, 2014 | 83.67 | 83.68 | 82.97 | 83.29 | 479,121 | -0.13(-0.15%) |
Jan 08, 2014 | 83.37 | 83.57 | 83.11 | 83.42 | 736,395 | +0.14(+0.17%) |
Jan 07, 2014 | 83.00 | 83.39 | 82.97 | 83.28 | 678,003 | +0.63(+0.76%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.47 | 82.64 | 1,085,450 | -0.35(-0.42%) |
Jan 03, 2014 | 83.41 | 83.45 | 82.96 | 83.00 | 472,320 | -0.23(-0.28%) |
Jan 02, 2014 | 83.70 | 83.70 | 82.95 | 83.23 | 811,587 | -0.74(-0.88%) |
Dec 31, 2013 | 83.65 | 83.97 | 83.97 | 83.97 | 537,775 | +0.44(+0.53%) |
Dec 30, 2013 | 83.61 | 83.61 | 83.35 | 83.53 | 540,292 | +0.07(+0.09%) |
Dec 27, 2013 | 83.80 | 83.80 | 83.42 | 83.46 | 380,939 | -0.13(-0.15%) |
Dec 26, 2013 | 83.38 | 83.65 | 83.32 | 83.58 | 551,934 | +0.36(+0.43%) |
Dec 24, 2013 | 83.14 | 83.24 | 83.07 | 83.22 | 299,673 | +0.19(+0.22%) |
Dec 23, 2013 | 82.92 | 83.09 | 82.77 | 83.03 | 788,089 | +0.64(+0.77%) |
Dec 20, 2013 | 81.97 | 82.65 | 81.97 | 82.40 | 3,652,117 | +0.57(+0.69%) |
Dec 19, 2013 | 81.71 | 81.90 | 81.46 | 81.83 | 523,538 | -0.07(-0.09%) |
Dec 18, 2013 | 80.79 | 81.90 | 79.92 | 81.90 | 811,832 | +1.21(+1.50%) |
Dec 17, 2013 | 80.91 | 80.91 | 80.45 | 80.69 | 592,011 | -0.10(-0.12%) |
Dec 16, 2013 | 80.73 | 81.05 | 80.61 | 80.79 | 487,791 | +0.57(+0.71%) |
Dec 13, 2013 | 80.40 | 80.58 | 80.12 | 80.22 | 467,191 | +0.05(+0.06%) |
Dec 12, 2013 | 80.39 | 80.54 | 80.07 | 80.18 | 341,095 | -0.26(-0.32%) |
Dec 11, 2013 | 81.35 | 81.44 | 80.33 | 80.44 | 416,127 | -0.86(-1.06%) |
Dec 10, 2013 | 81.25 | 81.56 | 81.22 | 81.30 | 338,532 | -0.19(-0.23%) |
Dec 09, 2013 | 81.52 | 81.64 | 81.36 | 81.49 | 411,956 | +0.14(+0.18%) |
Dec 06, 2013 | 81.48 | 81.48 | 81.01 | 81.34 | 314,612 | +0.67(+0.84%) |
Dec 05, 2013 | 80.60 | 80.90 | 80.54 | 80.67 | 395,221 | -0.01(-0.01%) |
Dec 04, 2013 | 80.51 | 80.98 | 80.01 | 80.68 | 409,455 | -0.09(-0.11%) |
Dec 03, 2013 | 80.73 | 80.97 | 80.47 | 80.77 | 471,937 | -0.16(-0.20%) |