Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 88.53 | 89.60 | 88.03 | 88.57 | 709,031 | +0.29(+0.32%) |
Nov 26, 2014 | 87.95 | 88.28 | 88.28 | 88.28 | 1,204,631 | +0.46(+0.53%) |
Nov 25, 2014 | 87.62 | 88.20 | 87.32 | 87.82 | 1,389,494 | +0.12(+0.13%) |
Nov 24, 2014 | 88.02 | 88.12 | 87.39 | 87.70 | 1,034,902 | -0.01(-0.01%) |
Nov 21, 2014 | 87.27 | 87.72 | 86.95 | 87.71 | 2,437,542 | +0.94(+1.08%) |
Nov 20, 2014 | 86.82 | 87.37 | 86.39 | 86.77 | 1,238,309 | -0.61(-0.70%) |
Nov 19, 2014 | 87.06 | 88.02 | 86.81 | 87.39 | 1,532,365 | +0.10(+0.11%) |
Nov 18, 2014 | 86.55 | 87.38 | 86.26 | 87.29 | 1,243,008 | +0.92(+1.06%) |
Nov 17, 2014 | 86.48 | 86.93 | 86.25 | 86.38 | 1,056,441 | +0.06(+0.07%) |
Nov 14, 2014 | 87.20 | 87.53 | 86.11 | 86.32 | 913,811 | -1.02(-1.17%) |
Nov 13, 2014 | 86.64 | 87.41 | 86.34 | 87.34 | 1,240,389 | +0.71(+0.82%) |
Nov 12, 2014 | 87.65 | 87.65 | 86.40 | 86.63 | 1,135,781 | -0.57(-0.66%) |
Nov 11, 2014 | 87.77 | 87.80 | 86.80 | 87.20 | 941,661 | -0.44(-0.51%) |
Nov 10, 2014 | 87.22 | 87.73 | 87.04 | 87.65 | 1,057,235 | +0.32(+0.37%) |
Nov 07, 2014 | 87.28 | 87.66 | 86.60 | 87.33 | 2,073,785 | -0.07(-0.08%) |
Nov 06, 2014 | 88.09 | 88.40 | 87.23 | 87.39 | 1,717,938 | -0.64(-0.72%) |
Nov 05, 2014 | 88.26 | 88.55 | 87.46 | 88.03 | 1,176,775 | -0.12(-0.14%) |
Nov 04, 2014 | 88.00 | 88.36 | 87.43 | 88.15 | 1,381,596 | +0.23(+0.26%) |
Nov 03, 2014 | 86.81 | 87.92 | 86.50 | 87.92 | 2,173,034 | +1.33(+1.53%) |
Oct 31, 2014 | 86.08 | 86.71 | 85.69 | 86.60 | 1,696,466 | +0.81(+0.94%) |
Oct 30, 2014 | 84.81 | 85.81 | 84.63 | 85.79 | 1,258,189 | +0.57(+0.67%) |
Oct 29, 2014 | 85.15 | 85.79 | 83.95 | 85.22 | 1,933,408 | +1.11(+1.32%) |
Oct 28, 2014 | 83.93 | 84.12 | 83.29 | 84.12 | 1,155,597 | +0.15(+0.18%) |
Oct 27, 2014 | 83.35 | 83.25 | 83.25 | 83.96 | 1,232,298 | +0.72(+0.86%) |
Oct 24, 2014 | 83.30 | 83.66 | 82.89 | 83.25 | 1,105,580 | -0.03(-0.04%) |
Oct 23, 2014 | 83.49 | 83.82 | 82.97 | 83.28 | 1,548,473 | +0.09(+0.11%) |
Oct 22, 2014 | 83.55 | 83.90 | 83.09 | 83.19 | 1,159,481 | -0.23(-0.28%) |
Oct 21, 2014 | 82.86 | 83.46 | 82.28 | 83.43 | 1,214,697 | +0.81(+0.98%) |
Oct 20, 2014 | 81.77 | 82.63 | 81.55 | 82.61 | 869,995 | +0.93(+1.14%) |
Oct 17, 2014 | 81.23 | 81.85 | 80.64 | 81.68 | 1,708,858 | +0.77(+0.95%) |
Oct 16, 2014 | 80.97 | 81.55 | 80.43 | 80.92 | 1,813,732 | -0.71(-0.87%) |
Oct 15, 2014 | 82.16 | 82.69 | 80.69 | 81.63 | 2,112,327 | -0.81(-0.99%) |
Oct 14, 2014 | 81.76 | 83.56 | 81.51 | 82.44 | 1,386,899 | +0.94(+1.15%) |
Oct 13, 2014 | 81.32 | 82.52 | 81.32 | 81.51 | 1,082,402 | -0.03(-0.03%) |
Oct 10, 2014 | 81.40 | 82.47 | 81.33 | 81.53 | 1,197,852 | +0.38(+0.47%) |
Oct 09, 2014 | 80.96 | 81.88 | 80.69 | 81.15 | 1,776,872 | +0.13(+0.16%) |
Oct 08, 2014 | 78.97 | 81.04 | 78.77 | 81.02 | 2,045,321 | +2.38(+3.03%) |
Oct 07, 2014 | 79.18 | 79.74 | 78.61 | 78.64 | 1,341,713 | -0.85(-1.07%) |
Oct 06, 2014 | 79.62 | 80.05 | 79.18 | 79.49 | 913,849 | -0.06(-0.08%) |
Oct 03, 2014 | 79.48 | 79.81 | 78.98 | 79.55 | 1,285,370 | +0.31(+0.39%) |
Oct 02, 2014 | 79.09 | 79.64 | 78.87 | 79.24 | 1,214,138 | +0.01(+0.01%) |
Oct 01, 2014 | 78.87 | 79.95 | 78.78 | 79.24 | 1,446,412 | +0.15(+0.19%) |
Sep 30, 2014 | 79.18 | 79.46 | 78.47 | 79.09 | 1,517,176 | -0.08(-0.09%) |
Sep 29, 2014 | 79.03 | 79.18 | 78.10 | 79.16 | 1,543,674 | +0.42(+0.54%) |
Sep 26, 2014 | 77.09 | 79.03 | 77.03 | 78.74 | 1,441,075 | +1.53(+1.98%) |
Sep 25, 2014 | 78.40 | 78.48 | 77.17 | 77.21 | 2,029,994 | -0.98(-1.26%) |
Sep 24, 2014 | 78.30 | 79.49 | 78.04 | 78.19 | 1,248,079 | -0.24(-0.30%) |
Sep 23, 2014 | 78.92 | 79.22 | 78.32 | 78.43 | 1,087,863 | -0.69(-0.88%) |
Sep 22, 2014 | 79.34 | 79.86 | 79.06 | 79.12 | 788,440 | -0.50(-0.62%) |
Sep 19, 2014 | 80.15 | 80.15 | 79.47 | 79.62 | 1,449,382 | -0.10(-0.13%) |
Sep 18, 2014 | 80.79 | 80.79 | 79.50 | 79.72 | 1,103,029 | -0.39(-0.49%) |
Sep 17, 2014 | 79.65 | 80.61 | 79.54 | 80.12 | 1,639,282 | +1.11(+1.40%) |
Sep 16, 2014 | 78.11 | 79.32 | 77.81 | 79.01 | 1,150,355 | +0.98(+1.26%) |
Sep 15, 2014 | 78.49 | 78.83 | 77.55 | 78.02 | 1,010,282 | -0.30(-0.38%) |
Sep 12, 2014 | 80.84 | 80.84 | 77.81 | 78.32 | 1,588,293 | -2.70(-3.34%) |
Sep 11, 2014 | 80.77 | 81.24 | 80.51 | 81.03 | 666,608 | +0.16(+0.19%) |
Sep 10, 2014 | 82.18 | 82.22 | 80.77 | 80.87 | 887,565 | -1.60(-1.94%) |
Sep 09, 2014 | 83.10 | 83.43 | 82.27 | 82.47 | 526,928 | -0.86(-1.03%) |
Sep 08, 2014 | 83.49 | 83.78 | 83.03 | 83.32 | 468,845 | -0.09(-0.11%) |
Sep 05, 2014 | 82.04 | 83.48 | 82.04 | 83.41 | 840,532 | +1.44(+1.76%) |
Sep 04, 2014 | 82.72 | 83.12 | 81.73 | 81.97 | 918,702 | -0.80(-0.97%) |
Sep 03, 2014 | 82.69 | 83.08 | 82.35 | 82.77 | 766,324 | +0.42(+0.51%) |
Sep 02, 2014 | 82.38 | 82.80 | 82.21 | 82.35 | 832,240 | -0.13(-0.16%) |
Aug 29, 2014 | 82.38 | 82.48 | 82.48 | 82.48 | 1,199,636 | +0.24(+0.29%) |
Aug 28, 2014 | 82.39 | 82.65 | 82.01 | 82.24 | 644,629 | -0.29(-0.35%) |
Aug 27, 2014 | 82.43 | 82.98 | 82.32 | 82.53 | 661,831 | +0.24(+0.29%) |
Aug 26, 2014 | 82.44 | 82.85 | 82.22 | 82.29 | 668,688 | -0.16(-0.20%) |
Aug 25, 2014 | 83.36 | 83.36 | 82.08 | 82.45 | 622,278 | -0.41(-0.49%) |
Aug 22, 2014 | 83.45 | 83.78 | 82.36 | 82.86 | 493,160 | -0.69(-0.82%) |
Aug 21, 2014 | 83.83 | 84.26 | 83.36 | 83.55 | 692,657 | -0.29(-0.34%) |
Aug 20, 2014 | 83.27 | 84.10 | 82.80 | 83.83 | 597,151 | +0.32(+0.38%) |
Aug 19, 2014 | 83.25 | 83.65 | 82.73 | 83.51 | 562,069 | +0.35(+0.42%) |
Aug 18, 2014 | 82.36 | 83.21 | 82.12 | 83.16 | 785,996 | +1.28(+1.56%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.73 | 81.88 | 880,849 | -0.27(-0.32%) |
Aug 14, 2014 | 82.72 | 82.87 | 82.11 | 82.15 | 662,635 | -0.37(-0.45%) |
Aug 13, 2014 | 82.02 | 82.87 | 82.02 | 82.52 | 668,243 | +0.66(+0.80%) |
Aug 12, 2014 | 81.86 | 82.17 | 81.58 | 81.86 | 531,353 | -0.10(-0.12%) |
Aug 11, 2014 | 81.93 | 82.45 | 81.62 | 81.96 | 710,227 | +0.41(+0.50%) |
Aug 08, 2014 | 81.38 | 81.54 | 80.47 | 81.55 | 759,047 | +0.94(+1.16%) |
Aug 07, 2014 | 80.95 | 81.38 | 80.45 | 80.61 | 671,710 | -0.20(-0.24%) |
Aug 06, 2014 | 80.30 | 80.99 | 80.20 | 80.81 | 937,894 | +0.44(+0.55%) |
Aug 05, 2014 | 80.96 | 81.27 | 79.99 | 80.37 | 1,045,608 | -1.03(-1.26%) |
Aug 04, 2014 | 80.71 | 81.68 | 80.21 | 81.39 | 791,119 | +0.71(+0.88%) |
Aug 01, 2014 | 81.19 | 81.56 | 80.65 | 80.69 | 763,843 | -0.46(-0.56%) |
Jul 31, 2014 | 82.00 | 82.39 | 81.09 | 81.14 | 1,052,262 | -1.04(-1.26%) |
Jul 30, 2014 | 81.75 | 82.81 | 81.69 | 82.18 | 1,031,084 | +0.32(+0.39%) |
Jul 29, 2014 | 82.37 | 82.43 | 81.43 | 81.86 | 837,139 | -0.64(-0.77%) |
Jul 28, 2014 | 81.83 | 82.87 | 81.76 | 82.50 | 889,907 | +0.93(+1.14%) |
Jul 25, 2014 | 82.06 | 82.36 | 81.37 | 81.57 | 964,532 | -0.82(-1.00%) |
Jul 24, 2014 | 82.56 | 82.73 | 82.00 | 82.39 | 885,298 | +0.05(+0.07%) |
Jul 23, 2014 | 82.77 | 82.77 | 82.23 | 82.34 | 782,157 | -0.32(-0.39%) |
Jul 22, 2014 | 82.57 | 82.81 | 82.43 | 82.66 | 971,518 | +0.46(+0.56%) |
Jul 21, 2014 | 82.33 | 82.60 | 82.11 | 82.19 | 697,556 | -0.47(-0.57%) |
Jul 18, 2014 | 81.99 | 82.76 | 81.82 | 82.66 | 800,688 | +0.93(+1.14%) |
Jul 17, 2014 | 81.99 | 82.27 | 81.64 | 81.73 | 824,346 | -0.32(-0.39%) |
Jul 16, 2014 | 81.89 | 82.31 | 81.68 | 82.05 | 615,524 | +0.23(+0.28%) |
Jul 15, 2014 | 81.78 | 82.00 | 81.28 | 81.82 | 610,976 | +0.05(+0.07%) |
Jul 14, 2014 | 81.19 | 81.81 | 80.96 | 81.77 | 972,622 | +0.65(+0.80%) |
Jul 11, 2014 | 81.30 | 81.30 | 80.77 | 81.12 | 674,986 | -0.18(-0.23%) |
Jul 10, 2014 | 80.11 | 81.64 | 80.11 | 81.30 | 1,084,657 | +0.72(+0.89%) |
Jul 09, 2014 | 80.62 | 80.77 | 79.98 | 80.58 | 699,084 | +0.02(+0.03%) |
Jul 08, 2014 | 80.52 | 80.77 | 80.29 | 80.56 | 774,797 | +0.03(+0.03%) |
Jul 07, 2014 | 79.84 | 80.70 | 79.55 | 80.54 | 1,532,850 | +0.80(+1.01%) |
Jul 03, 2014 | 80.03 | 79.73 | 79.73 | 79.73 | 1,072,002 | -0.38(-0.47%) |
Jul 02, 2014 | 80.27 | 80.57 | 79.88 | 80.12 | 927,987 | -0.39(-0.49%) |
Jul 01, 2014 | 80.39 | 80.92 | 79.91 | 80.51 | 1,129,265 | +0.23(+0.29%) |
Jun 30, 2014 | 80.31 | 80.56 | 79.70 | 80.28 | 1,022,889 | -0.24(-0.30%) |
Jun 27, 2014 | 79.73 | 80.52 | 79.46 | 80.52 | 1,245,161 | +0.83(+1.04%) |
Jun 26, 2014 | 79.78 | 79.95 | 79.38 | 79.69 | 966,224 | -0.24(-0.31%) |
Jun 25, 2014 | 79.93 | 80.31 | 79.60 | 79.93 | 1,182,133 | -0.28(-0.35%) |
Jun 24, 2014 | 79.73 | 80.22 | 79.41 | 80.22 | 1,450,486 | +0.33(+0.41%) |
Jun 23, 2014 | 79.88 | 80.31 | 79.65 | 79.88 | 1,033,288 | -0.09(-0.12%) |
Jun 20, 2014 | 79.82 | 80.09 | 79.14 | 79.98 | 1,511,955 | +0.24(+0.31%) |
Jun 19, 2014 | 79.17 | 79.76 | 78.80 | 79.74 | 1,267,524 | +0.73(+0.92%) |
Jun 18, 2014 | 77.84 | 79.17 | 77.46 | 79.01 | 1,251,890 | +1.32(+1.70%) |
Jun 17, 2014 | 78.09 | 78.12 | 77.28 | 77.68 | 1,622,142 | -0.68(-0.87%) |
Jun 16, 2014 | 79.03 | 79.36 | 78.12 | 78.36 | 1,299,764 | -0.55(-0.69%) |
Jun 13, 2014 | 78.78 | 79.21 | 78.18 | 78.91 | 1,601,694 | +0.38(+0.48%) |
Jun 12, 2014 | 76.76 | 79.07 | 76.76 | 78.53 | 2,018,685 | -0.51(-0.64%) |
Jun 11, 2014 | 79.63 | 79.81 | 78.88 | 79.04 | 1,388,755 | -0.64(-0.81%) |
Jun 10, 2014 | 80.66 | 81.01 | 79.52 | 79.68 | 1,339,813 | -2.67(-3.24%) |
Jun 06, 2014 | 82.38 | 82.42 | 81.95 | 82.35 | 989,696 | -0.03(-0.04%) |
Jun 05, 2014 | 81.30 | 82.44 | 81.05 | 82.38 | 1,138,983 | +1.11(+1.36%) |
Jun 04, 2014 | 80.88 | 81.49 | 80.51 | 81.28 | 783,851 | +0.22(+0.27%) |
Jun 03, 2014 | 81.47 | 81.61 | 80.95 | 81.06 | 616,222 | -0.61(-0.75%) |
Jun 02, 2014 | 81.38 | 82.03 | 81.20 | 81.67 | 750,868 | +0.15(+0.18%) |
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |
May 01, 2014 | 79.26 | 79.97 | 78.68 | 79.87 | 1,204,649 | +0.74(+0.93%) |
Apr 30, 2014 | 79.91 | 80.38 | 78.74 | 79.13 | 1,643,664 | -0.26(-0.33%) |
Apr 29, 2014 | 79.93 | 79.99 | 79.19 | 79.40 | 888,257 | -0.52(-0.65%) |
Apr 28, 2014 | 79.78 | 80.03 | 79.11 | 79.92 | 996,342 | +0.63(+0.79%) |
Apr 25, 2014 | 79.80 | 79.97 | 79.02 | 79.29 | 673,778 | -0.57(-0.72%) |
Apr 24, 2014 | 79.39 | 79.96 | 79.05 | 79.86 | 863,574 | +0.57(+0.72%) |
Apr 23, 2014 | 79.73 | 80.05 | 79.01 | 79.29 | 1,236,118 | -0.43(-0.54%) |
Apr 22, 2014 | 79.26 | 79.89 | 79.08 | 79.72 | 911,334 | +0.28(+0.36%) |
Apr 21, 2014 | 79.72 | 79.88 | 79.12 | 79.44 | 1,002,312 | +0.11(+0.14%) |
Apr 17, 2014 | 78.73 | 79.33 | 79.33 | 79.33 | 1,022,414 | +0.36(+0.46%) |
Apr 16, 2014 | 78.90 | 79.41 | 78.29 | 78.97 | 1,750,334 | +0.07(+0.09%) |
Apr 15, 2014 | 78.01 | 79.09 | 77.93 | 78.90 | 1,608,802 | +0.91(+1.17%) |
Apr 14, 2014 | 78.26 | 78.68 | 77.18 | 77.99 | 1,148,057 | +0.06(+0.08%) |
Apr 11, 2014 | 76.99 | 78.36 | 76.92 | 77.93 | 1,911,070 | +0.61(+0.79%) |
Apr 10, 2014 | 78.78 | 79.23 | 77.17 | 77.32 | 1,428,685 | -1.22(-1.56%) |
Apr 09, 2014 | 79.23 | 79.37 | 78.37 | 78.54 | 1,434,668 | -0.68(-0.85%) |
Apr 08, 2014 | 78.75 | 79.32 | 78.34 | 79.22 | 1,065,395 | +0.47(+0.59%) |
Apr 07, 2014 | 78.50 | 79.34 | 78.12 | 78.75 | 1,928,464 | +0.18(+0.22%) |
Apr 04, 2014 | 77.55 | 79.04 | 77.55 | 78.57 | 1,158,616 | +0.55(+0.70%) |
Apr 03, 2014 | 78.16 | 78.31 | 77.58 | 78.03 | 906,735 | +0.00(+0.00%) |
Apr 02, 2014 | 77.93 | 78.53 | 77.62 | 78.03 | 1,165,315 | -0.14(-0.18%) |
Apr 01, 2014 | 77.41 | 78.20 | 76.89 | 78.17 | 1,308,686 | +0.80(+1.03%) |
Mar 31, 2014 | 77.15 | 77.82 | 76.47 | 77.37 | 1,013,999 | +0.43(+0.56%) |
Mar 28, 2014 | 76.59 | 77.14 | 76.59 | 76.94 | 773,593 | +0.57(+0.75%) |
Mar 27, 2014 | 75.41 | 76.41 | 75.25 | 76.36 | 1,149,369 | +0.91(+1.21%) |
Mar 26, 2014 | 76.43 | 76.51 | 75.34 | 75.45 | 1,418,181 | -0.87(-1.14%) |
Mar 25, 2014 | 76.31 | 76.60 | 75.82 | 76.33 | 717,391 | +0.32(+0.42%) |
Mar 24, 2014 | 76.55 | 76.66 | 75.35 | 76.00 | 1,110,343 | -0.53(-0.69%) |
Mar 21, 2014 | 76.48 | 76.96 | 75.67 | 76.53 | 1,630,353 | +0.75(+0.98%) |
Mar 20, 2014 | 74.86 | 75.82 | 74.21 | 75.79 | 1,327,578 | +0.56(+0.75%) |
Mar 19, 2014 | 76.15 | 76.86 | 74.80 | 75.22 | 1,667,091 | -0.81(-1.07%) |
Mar 18, 2014 | 75.39 | 76.09 | 75.14 | 76.04 | 879,582 | +0.69(+0.91%) |
Mar 17, 2014 | 75.43 | 75.90 | 75.00 | 75.35 | 960,869 | +0.23(+0.30%) |
Mar 14, 2014 | 74.95 | 75.76 | 74.82 | 75.12 | 725,288 | +0.13(+0.18%) |
Mar 13, 2014 | 75.14 | 75.16 | 74.40 | 74.99 | 952,178 | +0.05(+0.07%) |
Mar 12, 2014 | 75.34 | 75.90 | 74.84 | 74.94 | 1,221,108 | -0.90(-1.19%) |
Mar 11, 2014 | 74.88 | 76.38 | 74.71 | 75.84 | 1,795,050 | +1.50(+2.01%) |
Mar 10, 2014 | 74.45 | 74.59 | 73.84 | 74.34 | 1,024,888 | -0.17(-0.23%) |
Mar 07, 2014 | 75.52 | 75.52 | 74.00 | 74.51 | 1,345,507 | -1.01(-1.33%) |
Mar 06, 2014 | 76.21 | 76.21 | 74.96 | 75.52 | 1,138,078 | -0.37(-0.49%) |
Mar 05, 2014 | 76.21 | 76.35 | 74.66 | 75.89 | 1,339,872 | -0.40(-0.53%) |
Mar 04, 2014 | 75.90 | 76.61 | 75.60 | 76.29 | 1,397,541 | +0.95(+1.27%) |
Mar 03, 2014 | 75.21 | 75.79 | 74.54 | 75.34 | 952,463 | -0.17(-0.23%) |
Feb 28, 2014 | 74.41 | 75.87 | 74.28 | 75.51 | 1,614,886 | +1.01(+1.35%) |
Feb 27, 2014 | 74.79 | 75.39 | 73.70 | 74.51 | 1,068,693 | -0.32(-0.42%) |
Feb 26, 2014 | 75.61 | 75.86 | 74.54 | 74.82 | 930,773 | -0.47(-0.62%) |
Feb 25, 2014 | 74.33 | 75.71 | 74.05 | 75.29 | 1,245,719 | +0.99(+1.33%) |
Feb 24, 2014 | 74.74 | 74.90 | 74.28 | 74.30 | 1,033,976 | -0.19(-0.25%) |
Feb 21, 2014 | 74.35 | 75.02 | 74.08 | 74.49 | 867,813 | +0.17(+0.23%) |
Feb 20, 2014 | 74.46 | 75.05 | 73.91 | 74.32 | 975,061 | -0.12(-0.16%) |
Feb 19, 2014 | 74.51 | 75.20 | 74.20 | 74.45 | 766,906 | -0.32(-0.43%) |
Feb 18, 2014 | 74.40 | 74.79 | 73.78 | 74.77 | 1,027,448 | +0.24(+0.32%) |
Feb 14, 2014 | 74.02 | 74.53 | 74.53 | 74.53 | 538,227 | +0.57(+0.77%) |
Feb 13, 2014 | 73.53 | 74.71 | 73.53 | 73.96 | 1,081,961 | -0.01(-0.02%) |
Feb 12, 2014 | 73.69 | 74.08 | 73.23 | 73.97 | 749,774 | +0.33(+0.45%) |
Feb 11, 2014 | 73.67 | 74.14 | 73.42 | 73.64 | 1,474,159 | -0.19(-0.25%) |
Feb 10, 2014 | 73.31 | 74.04 | 72.81 | 73.83 | 1,098,896 | +0.50(+0.68%) |
Feb 07, 2014 | 73.16 | 73.87 | 72.48 | 73.33 | 1,644,347 | +0.46(+0.64%) |
Feb 06, 2014 | 71.85 | 72.98 | 71.71 | 72.87 | 1,419,808 | +1.18(+1.65%) |
Feb 05, 2014 | 72.26 | 72.35 | 71.32 | 71.69 | 1,068,093 | -0.68(-0.94%) |
Feb 04, 2014 | 71.64 | 72.50 | 71.15 | 72.36 | 1,363,444 | +1.13(+1.58%) |
Feb 03, 2014 | 72.49 | 72.82 | 71.07 | 71.24 | 1,235,862 | -1.36(-1.88%) |
Jan 31, 2014 | 71.89 | 72.96 | 71.62 | 72.60 | 1,509,139 | +0.06(+0.08%) |
Jan 30, 2014 | 71.55 | 72.76 | 71.52 | 72.54 | 1,298,810 | +1.48(+2.08%) |
Jan 29, 2014 | 70.43 | 71.76 | 69.98 | 71.06 | 1,573,378 | +0.32(+0.46%) |
Jan 28, 2014 | 70.09 | 71.18 | 70.09 | 70.74 | 1,134,542 | +0.68(+0.97%) |
Jan 27, 2014 | 70.49 | 70.95 | 69.80 | 70.06 | 1,205,693 | -0.39(-0.55%) |
Jan 24, 2014 | 71.70 | 71.77 | 70.45 | 70.45 | 1,245,311 | -1.35(-1.88%) |
Jan 23, 2014 | 71.37 | 71.95 | 71.15 | 71.80 | 986,887 | -0.26(-0.36%) |
Jan 22, 2014 | 71.58 | 72.41 | 71.47 | 72.06 | 1,050,903 | +0.73(+1.02%) |
Jan 21, 2014 | 70.59 | 71.82 | 70.59 | 71.34 | 1,454,174 | +0.99(+1.40%) |
Jan 17, 2014 | 70.60 | 70.35 | 70.35 | 70.35 | 1,476,664 | -0.09(-0.12%) |
Jan 16, 2014 | 70.44 | 70.97 | 70.31 | 70.44 | 824,561 | -0.22(-0.30%) |
Jan 15, 2014 | 70.23 | 70.76 | 70.23 | 70.65 | 1,360,576 | +0.42(+0.60%) |
Jan 14, 2014 | 69.89 | 70.52 | 69.60 | 70.23 | 1,444,711 | +0.64(+0.93%) |
Jan 13, 2014 | 69.89 | 70.48 | 69.29 | 69.58 | 1,144,873 | -0.56(-0.80%) |
Jan 10, 2014 | 69.28 | 70.51 | 69.01 | 70.15 | 1,383,233 | +1.14(+1.65%) |
Jan 09, 2014 | 69.13 | 69.13 | 68.33 | 69.01 | 1,390,768 | +0.03(+0.05%) |
Jan 08, 2014 | 69.52 | 69.86 | 68.74 | 68.97 | 1,351,213 | -0.46(-0.67%) |
Jan 07, 2014 | 68.99 | 69.74 | 68.60 | 69.44 | 1,679,076 | +0.44(+0.64%) |
Jan 06, 2014 | 68.40 | 69.32 | 68.31 | 68.99 | 1,458,875 | +0.76(+1.11%) |
Jan 03, 2014 | 67.66 | 68.98 | 67.21 | 68.23 | 1,022,569 | +0.81(+1.20%) |
Jan 02, 2014 | 67.31 | 68.08 | 66.86 | 67.43 | 1,331,555 | +0.01(+0.02%) |
Dec 31, 2013 | 67.94 | 67.41 | 67.41 | 67.41 | 1,335,221 | -0.50(-0.73%) |
Dec 30, 2013 | 67.53 | 68.04 | 67.33 | 67.91 | 747,491 | +0.48(+0.71%) |
Dec 27, 2013 | 67.88 | 68.17 | 67.03 | 67.43 | 972,701 | -0.47(-0.69%) |
Dec 26, 2013 | 67.83 | 68.06 | 67.14 | 67.90 | 931,271 | +0.38(+0.56%) |
Dec 24, 2013 | 67.58 | 67.92 | 66.97 | 67.53 | 572,717 | -0.19(-0.28%) |
Dec 23, 2013 | 67.88 | 68.70 | 67.49 | 67.71 | 1,209,697 | +0.14(+0.20%) |
Dec 20, 2013 | 66.57 | 67.66 | 66.47 | 67.58 | 2,259,755 | +0.88(+1.32%) |
Dec 19, 2013 | 66.98 | 67.32 | 66.32 | 66.70 | 1,788,650 | -0.55(-0.83%) |
Dec 18, 2013 | 66.19 | 67.39 | 65.12 | 67.25 | 1,550,558 | +1.23(+1.87%) |
Dec 17, 2013 | 64.56 | 66.05 | 64.56 | 66.02 | 1,522,957 | +1.40(+2.16%) |
Dec 16, 2013 | 64.37 | 64.80 | 64.01 | 64.62 | 1,122,708 | +0.33(+0.52%) |
Dec 13, 2013 | 65.04 | 65.53 | 64.10 | 64.29 | 1,353,563 | -0.44(-0.68%) |
Dec 12, 2013 | 65.14 | 65.18 | 64.53 | 64.72 | 1,450,595 | -0.35(-0.53%) |
Dec 11, 2013 | 66.66 | 66.66 | 65.03 | 65.07 | 1,910,709 | -1.68(-2.51%) |
Dec 10, 2013 | 66.40 | 67.22 | 66.19 | 66.75 | 1,512,933 | +0.15(+0.23%) |
Dec 09, 2013 | 65.92 | 66.60 | 65.61 | 66.60 | 1,342,117 | +0.83(+1.26%) |
Dec 06, 2013 | 65.90 | 66.22 | 65.25 | 65.77 | 1,396,852 | +0.45(+0.69%) |
Dec 05, 2013 | 64.89 | 65.55 | 64.26 | 65.32 | 1,670,332 | +0.17(+0.26%) |
Dec 04, 2013 | 64.38 | 65.76 | 64.33 | 65.15 | 1,241,803 | +0.19(+0.29%) |
Dec 03, 2013 | 64.80 | 65.30 | 64.57 | 64.96 | 1,697,873 | -0.23(-0.35%) |