Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.84 | 81.01 | 79.45 | 80.88 | 1,154,690 | +1.37(+1.72%) |
Nov 26, 2014 | 78.22 | 79.51 | 79.51 | 79.51 | 1,873,479 | +1.33(+1.70%) |
Nov 25, 2014 | 77.73 | 78.60 | 77.61 | 78.18 | 2,197,004 | +0.34(+0.44%) |
Nov 24, 2014 | 77.79 | 77.94 | 77.42 | 77.84 | 1,259,967 | +0.18(+0.23%) |
Nov 21, 2014 | 76.97 | 77.67 | 76.84 | 77.66 | 1,634,803 | +1.24(+1.62%) |
Nov 20, 2014 | 76.83 | 77.10 | 76.34 | 76.42 | 1,202,778 | -0.60(-0.78%) |
Nov 19, 2014 | 77.16 | 77.39 | 76.43 | 77.02 | 1,638,994 | -0.38(-0.49%) |
Nov 18, 2014 | 77.43 | 77.64 | 76.99 | 77.40 | 780,731 | -0.15(-0.20%) |
Nov 17, 2014 | 77.04 | 77.66 | 77.03 | 77.55 | 800,863 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.55 | 76.69 | 77.04 | 775,973 | -0.47(-0.60%) |
Nov 13, 2014 | 77.51 | 78.13 | 77.08 | 77.50 | 1,192,658 | +0.03(+0.04%) |
Nov 12, 2014 | 77.05 | 77.58 | 76.78 | 77.47 | 901,531 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.16 | 77.37 | 648,941 | -0.09(-0.11%) |
Nov 10, 2014 | 77.39 | 77.79 | 77.28 | 77.46 | 913,985 | +0.12(+0.16%) |
Nov 07, 2014 | 77.37 | 77.55 | 77.01 | 77.34 | 1,149,014 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.71 | 76.82 | 77.65 | 1,376,243 | +1.02(+1.33%) |
Nov 05, 2014 | 77.07 | 77.11 | 76.15 | 76.63 | 1,550,089 | +0.25(+0.33%) |
Nov 04, 2014 | 77.28 | 77.37 | 76.33 | 76.38 | 1,237,646 | -0.87(-1.13%) |
Nov 03, 2014 | 76.99 | 77.54 | 76.89 | 77.26 | 1,769,553 | +0.34(+0.44%) |
Oct 31, 2014 | 76.59 | 76.99 | 76.35 | 76.92 | 1,872,662 | +0.87(+1.15%) |
Oct 30, 2014 | 74.96 | 76.19 | 74.50 | 76.04 | 1,244,093 | +0.61(+0.81%) |
Oct 29, 2014 | 74.82 | 75.62 | 73.82 | 75.44 | 3,189,707 | -1.18(-1.54%) |
Oct 28, 2014 | 75.94 | 76.63 | 75.90 | 76.61 | 1,460,217 | +0.55(+0.73%) |
Oct 27, 2014 | 75.63 | 76.27 | 75.49 | 76.06 | 988,735 | +0.57(+0.75%) |
Oct 24, 2014 | 75.53 | 75.68 | 75.12 | 75.49 | 1,130,113 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.15 | 75.15 | 75.27 | 821,312 | -0.27(-0.36%) |
Oct 22, 2014 | 75.74 | 76.45 | 75.44 | 75.54 | 981,341 | -0.06(-0.07%) |
Oct 21, 2014 | 74.78 | 75.77 | 74.62 | 75.60 | 1,137,325 | +0.83(+1.12%) |
Oct 20, 2014 | 73.78 | 74.88 | 73.57 | 74.76 | 850,621 | +0.97(+1.32%) |
Oct 17, 2014 | 73.37 | 74.06 | 72.86 | 73.79 | 1,193,166 | +0.74(+1.01%) |
Oct 16, 2014 | 73.28 | 73.34 | 71.91 | 73.05 | 2,567,130 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.98 | 74.24 | 1,628,377 | -0.05(-0.06%) |
Oct 14, 2014 | 74.20 | 74.71 | 74.05 | 74.29 | 896,216 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.98 | 73.96 | 73.98 | 1,285,759 | -0.79(-1.05%) |
Oct 10, 2014 | 75.01 | 75.70 | 74.75 | 74.76 | 1,354,456 | -0.17(-0.22%) |
Oct 09, 2014 | 75.25 | 76.04 | 74.58 | 74.93 | 1,142,888 | -0.54(-0.71%) |
Oct 08, 2014 | 74.33 | 75.49 | 74.22 | 75.47 | 1,100,429 | +1.20(+1.61%) |
Oct 07, 2014 | 74.55 | 74.91 | 74.22 | 74.27 | 1,110,896 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.61 | 74.42 | 74.99 | 1,133,215 | -0.15(-0.20%) |
Oct 03, 2014 | 75.46 | 75.46 | 75.10 | 75.14 | 1,649,262 | -0.18(-0.23%) |
Oct 02, 2014 | 75.71 | 75.77 | 74.89 | 75.32 | 1,274,664 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.50 | 75.56 | 75.65 | 1,892,512 | -0.88(-1.15%) |
Sep 30, 2014 | 76.07 | 76.71 | 75.79 | 76.53 | 1,720,446 | +0.75(+0.98%) |
Sep 29, 2014 | 74.43 | 75.94 | 74.38 | 75.79 | 1,457,567 | +1.03(+1.38%) |
Sep 26, 2014 | 74.35 | 74.79 | 74.11 | 74.75 | 955,292 | +0.22(+0.30%) |
Sep 25, 2014 | 75.17 | 75.23 | 74.35 | 74.53 | 1,142,901 | -1.03(-1.36%) |
Sep 24, 2014 | 74.15 | 75.64 | 74.15 | 75.56 | 1,324,217 | +1.40(+1.89%) |
Sep 23, 2014 | 74.59 | 74.79 | 74.06 | 74.15 | 818,761 | -0.71(-0.94%) |
Sep 22, 2014 | 75.33 | 75.36 | 74.64 | 74.86 | 751,476 | -0.42(-0.55%) |
Sep 19, 2014 | 75.78 | 75.79 | 75.10 | 75.28 | 1,153,270 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.58 | 75.07 | 75.52 | 934,020 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.49 | 74.82 | 75.19 | 1,667,257 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.38 | 2,539,293 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.28 | 1,045,442 | -0.04(-0.05%) |
Sep 12, 2014 | 74.06 | 74.38 | 73.81 | 74.32 | 1,714,819 | +0.24(+0.32%) |
Sep 11, 2014 | 73.63 | 74.18 | 73.39 | 74.08 | 1,075,448 | +0.46(+0.62%) |
Sep 10, 2014 | 72.98 | 73.97 | 72.78 | 73.62 | 1,855,242 | +0.84(+1.16%) |
Sep 09, 2014 | 73.66 | 73.66 | 72.65 | 72.78 | 1,346,893 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,905 | +1.09(+1.50%) |
Sep 05, 2014 | 72.27 | 72.68 | 71.94 | 72.64 | 1,162,987 | +0.67(+0.92%) |
Sep 04, 2014 | 72.82 | 72.82 | 71.88 | 71.98 | 1,892,530 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.78 | 72.84 | 72.90 | 987,192 | -0.65(-0.88%) |
Sep 02, 2014 | 73.31 | 73.76 | 73.13 | 73.55 | 1,189,858 | +0.23(+0.32%) |
Aug 29, 2014 | 73.70 | 73.32 | 73.32 | 73.32 | 954,497 | -0.42(-0.57%) |
Aug 28, 2014 | 73.20 | 73.95 | 73.20 | 73.74 | 865,649 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.76 | 72.89 | 73.29 | 1,669,658 | -0.41(-0.55%) |
Aug 26, 2014 | 73.71 | 73.98 | 73.52 | 73.70 | 1,032,135 | -0.09(-0.12%) |
Aug 25, 2014 | 73.64 | 73.99 | 73.56 | 73.79 | 1,076,554 | +0.02(+0.02%) |
Aug 22, 2014 | 73.63 | 73.78 | 73.35 | 73.78 | 1,333,521 | +0.07(+0.10%) |
Aug 21, 2014 | 73.34 | 73.79 | 73.32 | 73.70 | 1,493,995 | +0.38(+0.52%) |
Aug 20, 2014 | 73.35 | 73.43 | 72.96 | 73.32 | 1,010,178 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.96 | 73.29 | 1,050,236 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.25 | 72.80 | 73.00 | 704,434 | +0.10(+0.14%) |
Aug 15, 2014 | 73.68 | 73.93 | 72.41 | 72.89 | 1,124,323 | -0.72(-0.97%) |
Aug 14, 2014 | 72.54 | 73.69 | 72.54 | 73.61 | 2,390,503 | +1.08(+1.48%) |
Aug 13, 2014 | 72.41 | 72.56 | 72.00 | 72.53 | 1,200,203 | +0.37(+0.51%) |
Aug 12, 2014 | 72.08 | 72.51 | 71.95 | 72.17 | 1,135,074 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.48 | 71.84 | 72.13 | 1,552,687 | +0.05(+0.07%) |
Aug 08, 2014 | 71.36 | 72.16 | 71.34 | 72.08 | 1,315,172 | +0.69(+0.97%) |
Aug 07, 2014 | 71.57 | 71.89 | 71.28 | 71.38 | 1,568,924 | -0.18(-0.26%) |
Aug 06, 2014 | 70.58 | 71.76 | 70.55 | 71.57 | 1,697,260 | +0.99(+1.40%) |
Aug 05, 2014 | 71.05 | 71.31 | 70.44 | 70.58 | 1,656,276 | -0.72(-1.01%) |
Aug 04, 2014 | 70.97 | 71.39 | 70.74 | 71.30 | 1,732,393 | +0.26(+0.36%) |
Aug 01, 2014 | 70.48 | 71.19 | 70.07 | 71.04 | 2,533,901 | +0.76(+1.08%) |
Jul 31, 2014 | 71.93 | 72.04 | 70.24 | 70.28 | 2,631,159 | -1.76(-2.45%) |
Jul 30, 2014 | 72.79 | 72.95 | 71.86 | 72.05 | 1,639,047 | -0.74(-1.02%) |
Jul 29, 2014 | 73.11 | 73.56 | 72.79 | 72.79 | 1,907,981 | -0.43(-0.59%) |
Jul 28, 2014 | 73.73 | 73.95 | 73.01 | 73.22 | 1,195,787 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.81 | 72.83 | 73.78 | 2,002,586 | +0.15(+0.21%) |
Jul 24, 2014 | 74.56 | 74.78 | 73.20 | 73.63 | 2,167,371 | -1.32(-1.77%) |
Jul 23, 2014 | 74.56 | 75.00 | 74.56 | 74.95 | 1,366,850 | +0.39(+0.52%) |
Jul 22, 2014 | 74.48 | 74.73 | 74.17 | 74.56 | 1,040,281 | +0.18(+0.25%) |
Jul 21, 2014 | 74.55 | 74.86 | 74.14 | 74.37 | 980,525 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.01 | 73.64 | 74.83 | 1,744,607 | +1.34(+1.82%) |
Jul 17, 2014 | 73.47 | 73.82 | 73.14 | 73.49 | 1,804,074 | -0.14(-0.18%) |
Jul 16, 2014 | 74.31 | 75.08 | 72.62 | 73.63 | 5,615,576 | -1.85(-2.45%) |
Jul 15, 2014 | 75.42 | 76.18 | 75.41 | 75.47 | 1,667,212 | -0.26(-0.35%) |
Jul 14, 2014 | 76.93 | 77.20 | 75.30 | 75.74 | 2,749,532 | -1.16(-1.51%) |
Jul 11, 2014 | 76.66 | 77.15 | 76.51 | 76.90 | 835,381 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.34 | 76.77 | 894,985 | -0.29(-0.37%) |
Jul 09, 2014 | 77.27 | 77.59 | 76.94 | 77.05 | 981,734 | -0.23(-0.30%) |
Jul 08, 2014 | 77.18 | 77.67 | 76.77 | 77.28 | 1,161,297 | +0.10(+0.12%) |
Jul 07, 2014 | 77.11 | 77.69 | 77.06 | 77.19 | 821,156 | +0.14(+0.19%) |
Jul 03, 2014 | 77.16 | 77.05 | 77.05 | 77.05 | 796,662 | -0.11(-0.14%) |
Jul 02, 2014 | 77.26 | 77.33 | 76.58 | 77.16 | 1,028,219 | -0.11(-0.14%) |
Jul 01, 2014 | 77.93 | 77.93 | 77.04 | 77.27 | 1,321,283 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.77 | 77.08 | 77.64 | 1,093,061 | +0.36(+0.46%) |
Jun 27, 2014 | 76.90 | 77.44 | 76.52 | 77.28 | 1,181,120 | +0.29(+0.37%) |
Jun 26, 2014 | 77.61 | 77.69 | 76.90 | 76.99 | 1,147,775 | -0.50(-0.65%) |
Jun 25, 2014 | 77.93 | 78.10 | 77.35 | 77.49 | 977,965 | -0.61(-0.78%) |
Jun 24, 2014 | 78.48 | 78.63 | 77.99 | 78.10 | 1,058,680 | -0.67(-0.85%) |
Jun 23, 2014 | 79.73 | 79.83 | 78.60 | 78.77 | 1,040,731 | -1.07(-1.34%) |
Jun 20, 2014 | 79.76 | 79.86 | 79.49 | 79.84 | 2,020,479 | +0.31(+0.39%) |
Jun 19, 2014 | 79.13 | 79.73 | 79.13 | 79.53 | 976,919 | +0.39(+0.49%) |
Jun 18, 2014 | 78.21 | 79.19 | 78.08 | 79.13 | 1,084,623 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.59 | 77.78 | 78.41 | 1,244,335 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.33 | 77.48 | 78.18 | 1,339,768 | +0.33(+0.42%) |
Jun 13, 2014 | 77.20 | 77.87 | 76.89 | 77.85 | 996,358 | +0.56(+0.72%) |
Jun 12, 2014 | 77.26 | 77.33 | 76.84 | 77.29 | 964,557 | +0.00(+0.00%) |
Jun 11, 2014 | 77.34 | 77.41 | 76.80 | 77.29 | 882,753 | -0.07(-0.09%) |
Jun 10, 2014 | 77.44 | 77.63 | 77.16 | 77.36 | 823,119 | -0.87(-1.11%) |
Jun 06, 2014 | 77.59 | 78.35 | 77.42 | 78.23 | 1,129,843 | +0.85(+1.09%) |
Jun 05, 2014 | 77.65 | 77.68 | 76.97 | 77.39 | 1,235,735 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.48 | 77.72 | 1,233,922 | +0.95(+1.24%) |
Jun 03, 2014 | 77.37 | 77.46 | 76.59 | 76.77 | 1,507,166 | -0.61(-0.79%) |
Jun 02, 2014 | 77.60 | 77.68 | 77.07 | 77.39 | 820,402 | -0.22(-0.29%) |
May 30, 2014 | 77.34 | 77.76 | 77.07 | 77.61 | 1,152,492 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.40 | 76.40 | 77.28 | 1,165,576 | +0.14(+0.19%) |
May 28, 2014 | 77.43 | 77.73 | 77.13 | 77.14 | 997,977 | -0.29(-0.37%) |
May 27, 2014 | 77.56 | 77.66 | 77.14 | 77.43 | 901,170 | +0.06(+0.07%) |
May 23, 2014 | 77.66 | 77.37 | 77.37 | 77.37 | 806,068 | -0.24(-0.31%) |
May 22, 2014 | 77.29 | 77.65 | 76.93 | 77.61 | 892,709 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.76 | 77.40 | 1,057,388 | +0.08(+0.11%) |
May 20, 2014 | 76.49 | 77.50 | 76.44 | 77.31 | 1,839,675 | +0.84(+1.10%) |
May 19, 2014 | 76.03 | 76.70 | 76.00 | 76.47 | 1,101,719 | -0.18(-0.24%) |
May 16, 2014 | 76.48 | 76.66 | 76.19 | 76.65 | 1,098,821 | +0.11(+0.15%) |
May 15, 2014 | 76.09 | 76.78 | 75.97 | 76.54 | 1,556,953 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.81 | 76.07 | 76.19 | 915,631 | -0.67(-0.88%) |
May 13, 2014 | 76.38 | 76.89 | 76.38 | 76.87 | 1,168,692 | +0.52(+0.68%) |
May 12, 2014 | 76.36 | 76.55 | 76.03 | 76.35 | 1,031,502 | +0.17(+0.22%) |
May 09, 2014 | 76.46 | 76.46 | 75.64 | 76.19 | 1,373,157 | -0.16(-0.21%) |
May 08, 2014 | 76.78 | 77.11 | 76.08 | 76.34 | 1,222,619 | -0.53(-0.69%) |
May 07, 2014 | 76.58 | 76.95 | 76.20 | 76.88 | 1,531,193 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.86 | 76.21 | 2,652,274 | -1.32(-1.71%) |
May 05, 2014 | 76.65 | 77.98 | 76.21 | 77.53 | 1,686,980 | +0.59(+0.77%) |
May 02, 2014 | 76.00 | 77.34 | 75.89 | 76.94 | 1,630,209 | +0.75(+0.98%) |
May 01, 2014 | 76.19 | 76.40 | 75.68 | 76.19 | 1,304,443 | -0.16(-0.21%) |
Apr 30, 2014 | 76.17 | 76.43 | 76.04 | 76.35 | 1,157,339 | +0.08(+0.10%) |
Apr 29, 2014 | 76.48 | 76.90 | 76.19 | 76.27 | 1,287,974 | -0.17(-0.23%) |
Apr 28, 2014 | 76.64 | 76.78 | 75.84 | 76.45 | 1,911,866 | +0.00(+0.00%) |
Apr 25, 2014 | 76.20 | 76.86 | 75.59 | 76.45 | 2,337,734 | +0.27(+0.35%) |
Apr 24, 2014 | 79.34 | 79.34 | 75.46 | 76.18 | 3,890,354 | -3.28(-4.12%) |
Apr 23, 2014 | 79.33 | 79.96 | 79.11 | 79.45 | 1,404,661 | +0.30(+0.38%) |
Apr 22, 2014 | 79.72 | 79.82 | 79.07 | 79.15 | 1,410,514 | -0.49(-0.62%) |
Apr 21, 2014 | 79.81 | 80.01 | 79.35 | 79.65 | 968,026 | -0.17(-0.22%) |
Apr 17, 2014 | 79.61 | 79.82 | 79.82 | 79.82 | 666,533 | +0.11(+0.14%) |
Apr 16, 2014 | 79.28 | 79.73 | 78.92 | 79.71 | 814,684 | +0.76(+0.96%) |
Apr 15, 2014 | 78.76 | 79.03 | 78.34 | 78.95 | 1,197,296 | +0.30(+0.38%) |
Apr 14, 2014 | 78.14 | 79.03 | 78.07 | 78.65 | 972,017 | +0.64(+0.82%) |
Apr 11, 2014 | 78.07 | 78.46 | 77.87 | 78.00 | 1,424,493 | -0.23(-0.29%) |
Apr 10, 2014 | 78.42 | 79.00 | 78.04 | 78.23 | 2,148,488 | -0.24(-0.30%) |
Apr 09, 2014 | 79.30 | 79.80 | 78.07 | 78.47 | 3,705,063 | -2.23(-2.76%) |
Apr 08, 2014 | 81.60 | 81.60 | 80.54 | 80.70 | 1,793,473 | -1.02(-1.24%) |
Apr 07, 2014 | 81.76 | 82.29 | 81.69 | 81.72 | 1,512,059 | +0.02(+0.03%) |
Apr 04, 2014 | 81.77 | 82.56 | 81.53 | 81.69 | 1,089,746 | +0.09(+0.11%) |
Apr 03, 2014 | 82.18 | 82.37 | 81.36 | 81.60 | 1,459,640 | -0.28(-0.34%) |
Apr 02, 2014 | 82.63 | 82.71 | 81.68 | 81.88 | 1,558,451 | -0.71(-0.86%) |
Apr 01, 2014 | 82.31 | 83.05 | 82.05 | 82.60 | 1,430,404 | -0.23(-0.28%) |
Mar 31, 2014 | 82.38 | 82.97 | 82.17 | 82.83 | 877,601 | +0.92(+1.12%) |
Mar 28, 2014 | 81.88 | 82.17 | 81.53 | 81.91 | 825,720 | +0.37(+0.46%) |
Mar 27, 2014 | 81.60 | 82.14 | 81.33 | 81.53 | 1,275,488 | -0.01(-0.01%) |
Mar 26, 2014 | 82.23 | 82.47 | 81.53 | 81.54 | 1,692,201 | -0.36(-0.45%) |
Mar 25, 2014 | 82.51 | 82.80 | 81.87 | 81.91 | 1,533,951 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.48 | 82.03 | 82.12 | 1,228,700 | -1.06(-1.27%) |
Mar 21, 2014 | 83.46 | 83.79 | 82.77 | 83.18 | 1,648,796 | +0.33(+0.39%) |
Mar 20, 2014 | 82.68 | 83.16 | 82.22 | 82.85 | 901,861 | +0.16(+0.19%) |
Mar 19, 2014 | 84.18 | 84.24 | 82.29 | 82.69 | 1,452,728 | -1.57(-1.86%) |
Mar 18, 2014 | 83.69 | 84.35 | 83.43 | 84.26 | 842,667 | +0.71(+0.85%) |
Mar 17, 2014 | 84.59 | 84.61 | 83.41 | 83.56 | 977,172 | -0.70(-0.83%) |
Mar 14, 2014 | 83.65 | 84.75 | 83.55 | 84.25 | 1,266,421 | +0.49(+0.59%) |
Mar 13, 2014 | 84.24 | 84.45 | 83.55 | 83.76 | 1,004,890 | -0.29(-0.34%) |
Mar 12, 2014 | 83.36 | 84.16 | 83.23 | 84.05 | 895,039 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.66 | 1,071,843 | +0.04(+0.05%) |
Mar 10, 2014 | 83.90 | 84.36 | 83.45 | 83.62 | 1,160,654 | -0.19(-0.23%) |
Mar 07, 2014 | 84.52 | 84.74 | 83.41 | 83.81 | 1,526,144 | -0.31(-0.37%) |
Mar 06, 2014 | 84.91 | 84.94 | 84.11 | 84.12 | 795,036 | -0.49(-0.58%) |
Mar 05, 2014 | 84.98 | 85.21 | 84.52 | 84.61 | 933,003 | -0.39(-0.46%) |
Mar 04, 2014 | 84.25 | 85.32 | 84.25 | 85.00 | 1,262,966 | +1.24(+1.48%) |
Mar 03, 2014 | 83.55 | 84.14 | 83.16 | 83.76 | 984,134 | -0.19(-0.23%) |
Feb 28, 2014 | 83.95 | 84.56 | 83.46 | 83.95 | 1,426,083 | +0.04(+0.05%) |
Feb 27, 2014 | 83.45 | 84.07 | 83.01 | 83.91 | 1,627,585 | +0.10(+0.12%) |
Feb 26, 2014 | 84.57 | 85.06 | 83.75 | 83.81 | 2,880,218 | -0.90(-1.06%) |
Feb 25, 2014 | 85.44 | 85.82 | 84.52 | 84.71 | 2,530,260 | -1.03(-1.20%) |
Feb 24, 2014 | 85.30 | 86.23 | 85.29 | 85.74 | 1,780,282 | +0.29(+0.34%) |
Feb 21, 2014 | 84.97 | 85.73 | 84.26 | 85.44 | 1,584,836 | +0.38(+0.44%) |
Feb 20, 2014 | 83.90 | 85.67 | 83.85 | 85.07 | 1,887,383 | +1.07(+1.28%) |
Feb 19, 2014 | 83.52 | 84.63 | 83.09 | 83.99 | 1,982,477 | +0.31(+0.37%) |
Feb 18, 2014 | 82.80 | 83.72 | 82.62 | 83.69 | 1,382,455 | +0.54(+0.65%) |
Feb 14, 2014 | 82.14 | 83.15 | 83.15 | 83.15 | 1,286,424 | +1.00(+1.22%) |
Feb 13, 2014 | 81.02 | 82.22 | 80.96 | 82.15 | 958,147 | +0.85(+1.05%) |
Feb 12, 2014 | 81.91 | 82.67 | 81.06 | 81.29 | 1,465,525 | -0.65(-0.79%) |
Feb 11, 2014 | 80.42 | 82.02 | 80.23 | 81.94 | 1,493,217 | +1.41(+1.75%) |
Feb 10, 2014 | 79.29 | 80.64 | 79.00 | 80.53 | 1,405,802 | +1.26(+1.58%) |
Feb 07, 2014 | 79.71 | 80.01 | 79.22 | 79.28 | 1,640,566 | -0.17(-0.22%) |
Feb 06, 2014 | 79.60 | 80.11 | 78.88 | 79.45 | 1,231,550 | -0.09(-0.11%) |
Feb 05, 2014 | 78.52 | 80.04 | 78.14 | 79.54 | 2,453,324 | +0.56(+0.71%) |
Feb 04, 2014 | 77.60 | 79.15 | 77.51 | 78.98 | 2,643,083 | +1.62(+2.09%) |
Feb 03, 2014 | 78.17 | 78.47 | 77.13 | 77.36 | 2,632,252 | -1.15(-1.46%) |
Jan 31, 2014 | 77.50 | 78.84 | 77.31 | 78.50 | 1,461,979 | +0.12(+0.15%) |
Jan 30, 2014 | 77.17 | 78.56 | 76.43 | 78.39 | 1,330,798 | +2.00(+2.62%) |
Jan 29, 2014 | 77.39 | 77.47 | 76.21 | 76.39 | 2,127,852 | -1.63(-2.09%) |
Jan 28, 2014 | 76.82 | 78.39 | 76.80 | 78.02 | 1,370,341 | +1.04(+1.35%) |
Jan 27, 2014 | 77.53 | 77.71 | 76.63 | 76.97 | 1,440,504 | -0.52(-0.67%) |
Jan 24, 2014 | 77.97 | 78.41 | 77.45 | 77.49 | 1,287,652 | -0.96(-1.22%) |
Jan 23, 2014 | 78.34 | 78.72 | 78.01 | 78.45 | 1,002,232 | -0.39(-0.50%) |
Jan 22, 2014 | 77.99 | 78.96 | 77.99 | 78.84 | 801,908 | +0.85(+1.09%) |
Jan 21, 2014 | 78.31 | 78.50 | 77.25 | 77.99 | 707,360 | +0.13(+0.17%) |
Jan 17, 2014 | 78.66 | 77.86 | 77.86 | 77.86 | 925,567 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.62 | 77.26 | 78.58 | 1,030,952 | +1.03(+1.32%) |
Jan 15, 2014 | 77.93 | 77.93 | 77.32 | 77.56 | 1,188,570 | -0.37(-0.48%) |
Jan 14, 2014 | 77.28 | 77.96 | 77.20 | 77.93 | 1,088,664 | +0.65(+0.84%) |
Jan 13, 2014 | 77.10 | 77.97 | 76.89 | 77.28 | 1,109,827 | -0.01(-0.01%) |
Jan 10, 2014 | 77.14 | 77.78 | 77.09 | 77.29 | 1,095,474 | +0.17(+0.23%) |
Jan 09, 2014 | 77.23 | 77.42 | 76.77 | 77.11 | 1,050,316 | -0.08(-0.10%) |
Jan 08, 2014 | 77.26 | 78.11 | 76.66 | 77.19 | 1,893,057 | +0.58(+0.76%) |
Jan 07, 2014 | 75.66 | 77.00 | 75.66 | 76.61 | 1,534,758 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 75.99 | 75.17 | 75.46 | 922,864 | -0.21(-0.28%) |
Jan 03, 2014 | 75.75 | 75.97 | 75.40 | 75.67 | 994,953 | -0.09(-0.13%) |
Jan 02, 2014 | 76.75 | 76.75 | 75.74 | 75.76 | 953,472 | -1.03(-1.34%) |
Dec 31, 2013 | 77.13 | 76.79 | 76.79 | 76.79 | 483,295 | -0.26(-0.34%) |
Dec 30, 2013 | 76.12 | 77.16 | 76.06 | 77.05 | 650,620 | +1.01(+1.33%) |
Dec 27, 2013 | 76.21 | 76.59 | 75.97 | 76.04 | 398,472 | -0.14(-0.19%) |
Dec 26, 2013 | 75.97 | 76.18 | 75.72 | 76.18 | 329,722 | +0.40(+0.53%) |
Dec 24, 2013 | 75.46 | 75.99 | 75.34 | 75.78 | 220,685 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.07 | 75.47 | 715,195 | -0.58(-0.77%) |
Dec 20, 2013 | 76.12 | 76.47 | 75.76 | 76.06 | 855,607 | +0.03(+0.04%) |
Dec 19, 2013 | 75.68 | 76.13 | 75.05 | 76.02 | 876,062 | +0.36(+0.48%) |
Dec 18, 2013 | 74.35 | 75.66 | 73.84 | 75.66 | 1,099,768 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.23 | 73.57 | 74.33 | 950,842 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.73 | 74.63 | 74.88 | 709,548 | -0.02(-0.03%) |
Dec 13, 2013 | 75.19 | 75.55 | 74.75 | 74.90 | 829,903 | -0.09(-0.13%) |
Dec 12, 2013 | 75.37 | 75.70 | 74.90 | 75.00 | 665,087 | -0.64(-0.85%) |
Dec 11, 2013 | 75.67 | 76.10 | 75.33 | 75.64 | 1,222,284 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.40 | 75.47 | 700,399 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.28 | 76.27 | 76.59 | 573,754 | -0.15(-0.20%) |
Dec 06, 2013 | 76.29 | 76.82 | 76.15 | 76.74 | 1,033,588 | +1.08(+1.43%) |
Dec 05, 2013 | 76.26 | 76.40 | 75.57 | 75.65 | 894,399 | -0.75(-0.98%) |
Dec 04, 2013 | 76.28 | 76.52 | 75.73 | 76.40 | 602,459 | -0.24(-0.32%) |
Dec 03, 2013 | 76.05 | 76.84 | 76.17 | 76.65 | 805,332 | +0.44(+0.58%) |