Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.55 | 88.67 | 87.44 | 87.67 | 712,090 | -1.24(-1.39%) |
Jan 29, 2015 | 88.95 | 89.42 | 88.29 | 88.91 | 577,257 | +0.21(+0.23%) |
Jan 28, 2015 | 89.08 | 89.21 | 88.34 | 88.70 | 623,687 | +0.21(+0.24%) |
Jan 27, 2015 | 88.27 | 88.84 | 87.65 | 88.49 | 467,881 | -0.60(-0.67%) |
Jan 26, 2015 | 87.91 | 89.53 | 87.19 | 89.08 | 456,080 | +1.14(+1.30%) |
Jan 23, 2015 | 87.60 | 88.48 | 87.11 | 87.94 | 364,821 | +0.23(+0.26%) |
Jan 22, 2015 | 88.05 | 88.05 | 86.45 | 87.71 | 389,989 | +1.27(+1.46%) |
Jan 21, 2015 | 85.84 | 86.70 | 85.52 | 86.45 | 432,587 | +1.08(+1.26%) |
Jan 20, 2015 | 84.96 | 85.93 | 84.50 | 85.37 | 413,197 | +0.98(+1.16%) |
Jan 16, 2015 | 84.19 | 84.65 | 83.07 | 84.39 | 558,099 | -0.13(-0.16%) |
Jan 15, 2015 | 86.38 | 87.01 | 84.05 | 84.52 | 557,932 | -1.86(-2.16%) |
Jan 14, 2015 | 85.11 | 86.66 | 85.04 | 86.38 | 391,287 | +0.51(+0.59%) |
Jan 13, 2015 | 87.08 | 88.25 | 84.87 | 85.87 | 480,336 | -0.29(-0.33%) |
Jan 12, 2015 | 85.32 | 86.46 | 84.63 | 86.16 | 438,788 | +0.62(+0.73%) |
Jan 09, 2015 | 85.94 | 86.49 | 85.49 | 85.54 | 343,963 | -0.41(-0.48%) |
Jan 08, 2015 | 84.92 | 86.15 | 84.78 | 85.95 | 601,804 | +1.53(+1.82%) |
Jan 07, 2015 | 84.87 | 85.13 | 83.97 | 84.41 | 331,609 | +0.72(+0.86%) |
Jan 06, 2015 | 84.18 | 84.71 | 82.88 | 83.69 | 669,941 | -0.43(-0.51%) |
Jan 05, 2015 | 83.95 | 84.72 | 83.46 | 84.12 | 694,169 | -0.20(-0.23%) |
Jan 02, 2015 | 84.80 | 85.29 | 83.84 | 84.31 | 296,222 | -0.46(-0.55%) |
Dec 31, 2014 | 85.52 | 84.78 | 84.78 | 84.78 | 318,927 | -0.30(-0.36%) |
Dec 30, 2014 | 85.09 | 85.69 | 84.80 | 85.08 | 248,258 | -0.17(-0.20%) |
Dec 29, 2014 | 84.99 | 85.79 | 84.99 | 85.25 | 243,477 | +0.18(+0.21%) |
Dec 26, 2014 | 85.42 | 85.98 | 84.99 | 85.07 | 174,711 | +0.02(+0.02%) |
Dec 24, 2014 | 85.40 | 85.05 | 85.05 | 85.05 | 156,252 | -0.32(-0.37%) |
Dec 23, 2014 | 85.38 | 85.87 | 84.93 | 85.37 | 301,779 | +0.41(+0.48%) |
Dec 22, 2014 | 85.37 | 85.37 | 84.47 | 84.97 | 350,017 | -0.33(-0.39%) |
Dec 19, 2014 | 84.57 | 85.83 | 84.52 | 85.29 | 1,175,041 | +0.76(+0.90%) |
Dec 18, 2014 | 84.88 | 85.37 | 84.09 | 84.53 | 728,064 | +0.49(+0.58%) |
Dec 17, 2014 | 82.07 | 84.45 | 81.80 | 84.04 | 1,062,901 | +1.98(+2.42%) |
Dec 16, 2014 | 81.96 | 83.19 | 81.46 | 82.06 | 774,282 | -0.14(-0.17%) |
Dec 15, 2014 | 82.41 | 83.23 | 81.80 | 82.20 | 483,441 | +0.04(+0.05%) |
Dec 12, 2014 | 82.27 | 82.79 | 81.92 | 82.16 | 429,500 | -0.99(-1.19%) |
Dec 11, 2014 | 83.03 | 84.25 | 82.98 | 83.14 | 290,687 | +0.36(+0.43%) |
Dec 10, 2014 | 84.03 | 84.27 | 82.46 | 82.79 | 368,187 | -1.61(-1.91%) |
Dec 09, 2014 | 82.78 | 84.43 | 82.65 | 84.40 | 449,009 | +0.20(+0.24%) |
Dec 08, 2014 | 84.70 | 85.37 | 83.73 | 84.19 | 381,614 | -0.64(-0.75%) |
Dec 05, 2014 | 84.10 | 85.33 | 84.10 | 84.83 | 327,628 | +0.62(+0.74%) |
Dec 04, 2014 | 84.21 | 84.81 | 83.57 | 84.21 | 649,410 | +0.08(+0.10%) |
Dec 03, 2014 | 83.39 | 84.35 | 83.12 | 84.13 | 469,511 | +0.88(+1.06%) |
Dec 02, 2014 | 82.38 | 83.61 | 82.30 | 83.25 | 373,626 | +1.26(+1.54%) |
Dec 01, 2014 | 83.10 | 83.13 | 81.51 | 81.99 | 499,245 | -1.28(-1.54%) |
Nov 28, 2014 | 83.40 | 83.99 | 82.81 | 83.27 | 175,775 | -0.30(-0.36%) |
Nov 26, 2014 | 83.96 | 83.57 | 83.57 | 83.57 | 311,380 | -0.49(-0.58%) |
Nov 25, 2014 | 83.93 | 84.43 | 83.49 | 84.06 | 442,146 | +0.19(+0.22%) |
Nov 24, 2014 | 83.12 | 84.38 | 82.98 | 83.87 | 622,099 | +0.76(+0.91%) |
Nov 21, 2014 | 83.45 | 84.15 | 82.97 | 83.12 | 789,503 | +0.57(+0.69%) |
Nov 20, 2014 | 81.50 | 82.65 | 81.08 | 82.55 | 552,854 | +0.76(+0.93%) |
Nov 19, 2014 | 81.65 | 81.93 | 80.76 | 81.78 | 428,106 | +0.45(+0.56%) |
Nov 18, 2014 | 81.20 | 81.95 | 80.93 | 81.33 | 576,149 | +0.08(+0.10%) |
Nov 17, 2014 | 81.46 | 81.73 | 81.12 | 81.25 | 447,548 | -0.46(-0.57%) |
Nov 14, 2014 | 81.26 | 81.82 | 81.03 | 81.71 | 422,744 | +0.46(+0.57%) |
Nov 13, 2014 | 81.61 | 81.77 | 80.95 | 81.25 | 454,070 | +0.02(+0.02%) |
Nov 12, 2014 | 80.80 | 81.70 | 80.78 | 81.23 | 362,516 | -0.02(-0.02%) |
Nov 11, 2014 | 81.49 | 81.82 | 80.91 | 81.25 | 403,612 | -0.07(-0.09%) |
Nov 10, 2014 | 80.86 | 81.58 | 80.77 | 81.32 | 550,635 | +0.52(+0.64%) |
Nov 07, 2014 | 80.74 | 80.94 | 80.32 | 80.80 | 644,997 | +0.06(+0.08%) |
Nov 06, 2014 | 79.44 | 80.88 | 79.39 | 80.74 | 843,065 | +1.16(+1.45%) |
Nov 05, 2014 | 79.19 | 79.66 | 78.58 | 79.59 | 560,076 | +1.00(+1.27%) |
Nov 04, 2014 | 78.98 | 79.68 | 78.55 | 78.59 | 627,086 | -0.91(-1.14%) |
Nov 03, 2014 | 78.99 | 79.79 | 78.53 | 79.50 | 597,843 | +0.45(+0.57%) |
Oct 31, 2014 | 79.73 | 79.82 | 78.32 | 79.04 | 697,655 | +0.37(+0.47%) |
Oct 30, 2014 | 77.78 | 78.95 | 77.11 | 78.67 | 605,929 | +0.58(+0.74%) |
Oct 29, 2014 | 79.12 | 79.35 | 77.41 | 78.09 | 591,195 | -0.98(-1.24%) |
Oct 28, 2014 | 78.64 | 79.44 | 78.44 | 79.07 | 825,449 | +0.44(+0.55%) |
Oct 27, 2014 | 78.01 | 78.69 | 78.14 | 78.64 | 581,514 | +0.50(+0.64%) |
Oct 24, 2014 | 78.04 | 78.56 | 77.62 | 78.14 | 426,415 | +0.00(+0.00%) |
Oct 23, 2014 | 78.13 | 78.85 | 77.60 | 78.14 | 810,166 | +0.92(+1.20%) |
Oct 22, 2014 | 77.47 | 78.29 | 77.19 | 77.21 | 1,013,086 | +0.24(+0.31%) |
Oct 21, 2014 | 75.56 | 77.34 | 75.56 | 76.97 | 1,602,634 | +2.11(+2.81%) |
Oct 20, 2014 | 74.53 | 75.46 | 73.02 | 74.87 | 2,632,155 | +7.00(+10.31%) |
Oct 17, 2014 | 68.25 | 69.10 | 67.59 | 67.87 | 1,186,970 | +0.12(+0.17%) |
Oct 16, 2014 | 65.60 | 67.84 | 65.52 | 67.76 | 807,554 | +1.09(+1.64%) |
Oct 15, 2014 | 65.55 | 67.27 | 64.81 | 66.66 | 831,003 | +0.36(+0.55%) |
Oct 14, 2014 | 65.76 | 66.43 | 65.38 | 66.30 | 1,007,522 | +0.82(+1.25%) |
Oct 13, 2014 | 66.44 | 66.98 | 65.45 | 65.48 | 754,625 | -0.87(-1.31%) |
Oct 10, 2014 | 66.86 | 67.53 | 66.34 | 66.35 | 620,657 | -0.66(-0.98%) |
Oct 09, 2014 | 68.46 | 68.46 | 66.89 | 67.01 | 566,057 | -1.50(-2.19%) |
Oct 08, 2014 | 67.88 | 68.58 | 67.02 | 68.51 | 611,550 | +0.62(+0.92%) |
Oct 07, 2014 | 68.26 | 68.89 | 67.82 | 67.89 | 784,810 | -0.38(-0.56%) |
Oct 06, 2014 | 68.80 | 69.02 | 67.98 | 68.27 | 507,183 | -0.37(-0.54%) |
Oct 03, 2014 | 68.78 | 69.13 | 68.40 | 68.64 | 610,171 | +0.40(+0.59%) |
Oct 02, 2014 | 67.00 | 68.37 | 67.00 | 68.24 | 626,334 | +0.96(+1.43%) |
Oct 01, 2014 | 67.95 | 68.40 | 67.23 | 67.28 | 743,460 | -1.05(-1.54%) |
Sep 30, 2014 | 69.19 | 69.56 | 68.14 | 68.33 | 381,376 | -0.74(-1.07%) |
Sep 29, 2014 | 68.48 | 69.60 | 68.43 | 69.07 | 424,594 | +0.00(+0.00%) |
Sep 26, 2014 | 69.19 | 69.34 | 68.47 | 69.07 | 480,079 | -0.02(-0.03%) |
Sep 25, 2014 | 69.87 | 69.89 | 68.47 | 69.09 | 600,448 | -0.20(-0.29%) |
Sep 24, 2014 | 68.98 | 69.59 | 68.70 | 69.29 | 345,720 | +0.06(+0.09%) |
Sep 23, 2014 | 69.42 | 69.66 | 69.04 | 69.23 | 514,129 | -0.51(-0.74%) |
Sep 22, 2014 | 70.52 | 70.64 | 69.62 | 69.74 | 399,906 | -0.95(-1.34%) |
Sep 19, 2014 | 71.35 | 71.35 | 70.25 | 70.69 | 645,938 | -0.49(-0.68%) |
Sep 18, 2014 | 72.40 | 72.43 | 70.92 | 71.18 | 408,101 | -1.18(-1.63%) |
Sep 17, 2014 | 72.01 | 72.97 | 71.71 | 72.36 | 431,677 | +0.59(+0.83%) |
Sep 16, 2014 | 70.72 | 71.95 | 70.50 | 71.76 | 575,030 | +0.87(+1.22%) |
Sep 15, 2014 | 71.40 | 71.57 | 70.74 | 70.90 | 491,060 | -0.55(-0.77%) |
Sep 12, 2014 | 72.11 | 72.22 | 71.16 | 71.44 | 479,630 | -0.72(-0.99%) |
Sep 11, 2014 | 72.29 | 72.76 | 72.01 | 72.16 | 436,106 | -0.48(-0.66%) |
Sep 10, 2014 | 72.55 | 72.91 | 72.02 | 72.64 | 573,083 | +0.11(+0.15%) |
Sep 09, 2014 | 73.40 | 73.40 | 72.48 | 72.53 | 321,611 | -0.73(-1.00%) |
Sep 08, 2014 | 73.18 | 73.76 | 72.97 | 73.27 | 391,711 | -0.03(-0.04%) |
Sep 05, 2014 | 73.28 | 73.40 | 71.98 | 73.29 | 910,475 | -0.37(-0.50%) |
Sep 04, 2014 | 74.09 | 74.87 | 73.56 | 73.67 | 510,398 | -0.41(-0.55%) |
Sep 03, 2014 | 74.35 | 74.45 | 73.81 | 74.07 | 342,836 | -0.11(-0.14%) |
Sep 02, 2014 | 74.11 | 74.85 | 73.85 | 74.18 | 357,543 | +0.01(+0.01%) |
Aug 29, 2014 | 73.88 | 74.17 | 74.17 | 74.17 | 286,609 | +0.29(+0.40%) |
Aug 28, 2014 | 74.16 | 74.40 | 73.64 | 73.88 | 587,017 | -0.52(-0.70%) |
Aug 27, 2014 | 74.40 | 74.64 | 74.15 | 74.40 | 291,893 | +0.04(+0.05%) |
Aug 26, 2014 | 74.91 | 75.04 | 74.35 | 74.37 | 215,409 | -0.51(-0.69%) |
Aug 25, 2014 | 75.09 | 75.23 | 74.74 | 74.88 | 345,751 | +0.10(+0.13%) |
Aug 22, 2014 | 74.56 | 75.05 | 74.43 | 74.78 | 425,125 | +0.15(+0.20%) |
Aug 21, 2014 | 75.27 | 75.27 | 74.55 | 74.63 | 299,767 | -0.69(-0.92%) |
Aug 20, 2014 | 75.06 | 75.61 | 75.01 | 75.32 | 391,197 | -0.05(-0.07%) |
Aug 19, 2014 | 75.68 | 76.01 | 75.28 | 75.38 | 409,257 | +0.13(+0.18%) |
Aug 18, 2014 | 75.00 | 75.68 | 74.72 | 75.24 | 547,075 | +0.81(+1.09%) |
Aug 15, 2014 | 75.39 | 75.43 | 73.82 | 74.43 | 502,052 | -0.49(-0.65%) |
Aug 14, 2014 | 75.27 | 75.27 | 74.37 | 74.92 | 493,908 | -0.13(-0.18%) |
Aug 13, 2014 | 74.90 | 75.12 | 74.86 | 75.05 | 292,591 | +0.52(+0.70%) |
Aug 12, 2014 | 75.01 | 75.51 | 74.38 | 74.53 | 372,997 | -0.75(-1.00%) |
Aug 11, 2014 | 75.73 | 76.03 | 75.25 | 75.28 | 238,728 | -0.06(-0.08%) |
Aug 08, 2014 | 74.22 | 75.36 | 74.03 | 75.34 | 536,559 | +1.30(+1.76%) |
Aug 07, 2014 | 74.38 | 74.72 | 73.77 | 74.04 | 266,751 | -0.29(-0.39%) |
Aug 06, 2014 | 74.28 | 74.63 | 73.98 | 74.33 | 475,081 | -0.39(-0.52%) |
Aug 05, 2014 | 74.85 | 75.38 | 74.38 | 74.72 | 381,833 | -0.53(-0.71%) |
Aug 04, 2014 | 75.28 | 75.60 | 74.59 | 75.25 | 552,030 | -0.24(-0.32%) |
Aug 01, 2014 | 75.31 | 76.16 | 75.02 | 75.49 | 617,858 | -0.06(-0.08%) |
Jul 31, 2014 | 76.10 | 76.85 | 75.49 | 75.55 | 514,382 | -1.53(-1.99%) |
Jul 30, 2014 | 77.88 | 78.16 | 76.82 | 77.08 | 526,114 | -0.67(-0.87%) |
Jul 29, 2014 | 78.35 | 79.41 | 77.76 | 77.76 | 363,997 | -0.65(-0.82%) |
Jul 28, 2014 | 79.18 | 79.83 | 78.10 | 78.40 | 471,992 | -0.99(-1.25%) |
Jul 25, 2014 | 79.25 | 79.89 | 79.04 | 79.40 | 459,393 | -0.44(-0.55%) |
Jul 24, 2014 | 80.63 | 81.23 | 79.71 | 79.84 | 549,616 | -0.83(-1.03%) |
Jul 23, 2014 | 80.40 | 81.45 | 79.66 | 80.67 | 776,307 | +1.82(+2.31%) |
Jul 22, 2014 | 77.78 | 79.58 | 77.78 | 78.85 | 662,895 | +1.20(+1.55%) |
Jul 21, 2014 | 76.14 | 77.76 | 75.58 | 77.64 | 981,498 | +0.59(+0.77%) |
Jul 18, 2014 | 75.86 | 77.14 | 75.86 | 77.05 | 482,269 | +1.10(+1.45%) |
Jul 17, 2014 | 77.00 | 77.18 | 75.85 | 75.95 | 612,284 | -1.85(-2.38%) |
Jul 16, 2014 | 77.83 | 78.09 | 76.71 | 77.80 | 330,252 | +0.41(+0.53%) |
Jul 15, 2014 | 77.35 | 77.93 | 76.97 | 77.39 | 198,176 | -0.12(-0.15%) |
Jul 14, 2014 | 77.94 | 78.01 | 77.46 | 77.51 | 254,727 | +0.20(+0.26%) |
Jul 11, 2014 | 76.94 | 77.39 | 76.43 | 77.31 | 225,260 | +0.19(+0.24%) |
Jul 10, 2014 | 76.33 | 77.71 | 75.40 | 77.12 | 285,166 | -0.75(-0.97%) |
Jul 09, 2014 | 78.80 | 79.06 | 77.77 | 77.87 | 296,305 | -0.69(-0.88%) |
Jul 08, 2014 | 79.09 | 79.09 | 78.19 | 78.56 | 348,337 | -0.60(-0.76%) |
Jul 07, 2014 | 79.61 | 80.45 | 78.71 | 79.17 | 297,481 | -0.48(-0.60%) |
Jul 03, 2014 | 79.64 | 79.64 | 79.64 | 79.64 | 387,567 | +0.10(+0.12%) |
Jul 02, 2014 | 79.83 | 80.23 | 79.15 | 79.55 | 237,756 | -0.47(-0.59%) |
Jul 01, 2014 | 79.66 | 80.60 | 79.34 | 80.02 | 483,924 | +0.70(+0.88%) |
Jun 30, 2014 | 79.17 | 79.83 | 78.73 | 79.32 | 410,004 | -0.06(-0.08%) |
Jun 27, 2014 | 79.33 | 79.43 | 78.44 | 79.38 | 577,203 | +0.64(+0.81%) |
Jun 26, 2014 | 78.51 | 78.94 | 77.71 | 78.74 | 348,474 | +0.33(+0.42%) |
Jun 25, 2014 | 77.26 | 78.53 | 77.25 | 78.41 | 345,497 | +1.13(+1.46%) |
Jun 24, 2014 | 78.18 | 78.86 | 77.27 | 77.28 | 660,605 | -1.45(-1.84%) |
Jun 23, 2014 | 79.20 | 79.60 | 78.61 | 78.73 | 168,370 | -0.30(-0.38%) |
Jun 20, 2014 | 79.07 | 79.08 | 78.32 | 79.03 | 701,774 | -0.06(-0.08%) |
Jun 19, 2014 | 78.78 | 79.38 | 78.46 | 79.09 | 319,938 | +0.35(+0.45%) |
Jun 18, 2014 | 78.59 | 79.02 | 77.85 | 78.74 | 226,903 | +0.06(+0.08%) |
Jun 17, 2014 | 78.03 | 79.63 | 77.83 | 78.68 | 379,388 | +0.34(+0.43%) |
Jun 16, 2014 | 78.44 | 78.93 | 77.53 | 78.34 | 255,451 | -0.01(-0.01%) |
Jun 13, 2014 | 78.86 | 79.03 | 78.03 | 78.35 | 297,795 | -0.40(-0.50%) |
Jun 12, 2014 | 79.45 | 79.52 | 78.60 | 78.75 | 459,287 | -0.79(-1.00%) |
Jun 11, 2014 | 79.85 | 80.48 | 79.33 | 79.54 | 341,388 | -0.60(-0.75%) |
Jun 10, 2014 | 80.39 | 80.69 | 79.88 | 80.14 | 249,900 | +0.23(+0.29%) |
Jun 06, 2014 | 78.96 | 80.01 | 78.07 | 79.91 | 797,152 | +2.36(+3.04%) |
Jun 05, 2014 | 76.45 | 77.85 | 75.86 | 77.56 | 453,031 | +1.22(+1.60%) |
Jun 04, 2014 | 75.86 | 76.55 | 75.72 | 76.34 | 385,368 | +0.29(+0.38%) |
Jun 03, 2014 | 75.13 | 76.19 | 75.13 | 76.05 | 575,551 | +0.78(+1.03%) |
Jun 02, 2014 | 74.94 | 75.50 | 73.96 | 75.27 | 391,927 | +0.33(+0.44%) |
May 30, 2014 | 75.02 | 75.11 | 74.42 | 74.94 | 360,199 | -0.21(-0.28%) |
May 29, 2014 | 74.90 | 75.33 | 74.31 | 75.16 | 476,348 | +0.51(+0.69%) |
May 28, 2014 | 74.72 | 75.32 | 74.60 | 74.64 | 386,676 | -0.19(-0.26%) |
May 27, 2014 | 74.99 | 75.31 | 74.78 | 74.84 | 219,078 | +0.24(+0.32%) |
May 23, 2014 | 73.41 | 74.60 | 74.60 | 74.60 | 393,525 | +1.44(+1.97%) |
May 22, 2014 | 73.04 | 73.87 | 72.89 | 73.16 | 326,703 | -0.15(-0.20%) |
May 21, 2014 | 73.22 | 73.82 | 72.84 | 73.31 | 333,540 | +0.36(+0.50%) |
May 20, 2014 | 73.83 | 74.49 | 72.26 | 72.95 | 688,263 | -1.26(-1.70%) |
May 19, 2014 | 73.88 | 74.88 | 73.46 | 74.21 | 345,020 | +0.21(+0.29%) |
May 16, 2014 | 73.87 | 74.35 | 73.58 | 74.00 | 234,746 | +0.28(+0.38%) |
May 15, 2014 | 73.66 | 74.12 | 72.74 | 73.72 | 502,619 | -0.23(-0.31%) |
May 14, 2014 | 74.38 | 74.64 | 73.73 | 73.95 | 425,693 | -0.47(-0.63%) |
May 13, 2014 | 75.53 | 75.82 | 74.15 | 74.42 | 385,602 | -1.06(-1.40%) |
May 12, 2014 | 74.71 | 75.67 | 74.55 | 75.47 | 361,591 | +1.07(+1.44%) |
May 09, 2014 | 73.82 | 74.49 | 73.06 | 74.41 | 400,068 | +0.53(+0.72%) |
May 08, 2014 | 73.99 | 75.06 | 73.51 | 73.88 | 505,712 | -0.11(-0.16%) |
May 07, 2014 | 74.20 | 74.88 | 73.22 | 73.99 | 588,031 | -0.25(-0.33%) |
May 06, 2014 | 75.61 | 75.86 | 74.16 | 74.24 | 596,762 | -1.78(-2.34%) |
May 05, 2014 | 74.15 | 76.92 | 74.15 | 76.02 | 1,058,340 | +1.18(+1.58%) |
May 02, 2014 | 74.55 | 75.70 | 74.37 | 74.84 | 332,025 | +0.44(+0.59%) |
May 01, 2014 | 74.10 | 75.25 | 73.72 | 74.40 | 482,024 | +0.41(+0.56%) |
Apr 30, 2014 | 73.52 | 74.12 | 73.19 | 73.98 | 395,994 | +0.38(+0.52%) |
Apr 29, 2014 | 73.82 | 74.46 | 73.33 | 73.60 | 351,793 | -0.21(-0.29%) |
Apr 28, 2014 | 74.35 | 74.88 | 72.81 | 73.82 | 545,075 | -0.31(-0.42%) |
Apr 25, 2014 | 74.70 | 74.89 | 73.78 | 74.12 | 557,665 | -0.96(-1.28%) |
Apr 24, 2014 | 75.00 | 75.60 | 73.80 | 75.09 | 808,365 | +0.42(+0.57%) |
Apr 23, 2014 | 75.42 | 76.12 | 74.47 | 74.66 | 847,356 | -0.79(-1.05%) |
Apr 22, 2014 | 77.48 | 77.48 | 74.89 | 75.46 | 1,195,417 | -1.03(-1.35%) |
Apr 21, 2014 | 78.97 | 79.08 | 74.19 | 76.49 | 1,575,890 | -2.31(-2.93%) |
Apr 17, 2014 | 78.08 | 78.80 | 78.80 | 78.80 | 1,064,321 | +0.72(+0.93%) |
Apr 16, 2014 | 77.25 | 78.51 | 77.22 | 78.08 | 1,048,370 | +1.25(+1.63%) |
Apr 15, 2014 | 77.05 | 77.65 | 75.90 | 76.82 | 787,038 | -0.42(-0.55%) |
Apr 14, 2014 | 79.18 | 79.30 | 76.85 | 77.25 | 457,322 | -1.30(-1.65%) |
Apr 11, 2014 | 78.45 | 79.25 | 78.09 | 78.55 | 820,447 | -0.43(-0.55%) |
Apr 10, 2014 | 79.35 | 79.68 | 78.14 | 78.98 | 903,264 | -0.46(-0.58%) |
Apr 09, 2014 | 77.65 | 79.72 | 77.03 | 79.44 | 982,125 | +1.90(+2.45%) |
Apr 08, 2014 | 78.25 | 78.36 | 76.60 | 77.54 | 782,118 | -0.71(-0.91%) |
Apr 07, 2014 | 80.95 | 81.25 | 77.73 | 78.25 | 593,658 | -1.49(-1.87%) |
Apr 04, 2014 | 81.76 | 82.80 | 79.16 | 79.75 | 401,288 | -1.75(-2.14%) |
Apr 03, 2014 | 81.57 | 81.76 | 80.94 | 81.49 | 374,409 | +0.01(+0.01%) |
Apr 02, 2014 | 80.52 | 81.60 | 79.97 | 81.48 | 368,682 | +1.54(+1.93%) |
Apr 01, 2014 | 80.41 | 80.93 | 79.68 | 79.94 | 625,481 | -0.29(-0.36%) |
Mar 31, 2014 | 80.24 | 80.90 | 79.73 | 80.23 | 250,281 | +0.61(+0.76%) |
Mar 28, 2014 | 79.21 | 79.90 | 78.85 | 79.62 | 223,987 | +0.79(+1.00%) |
Mar 27, 2014 | 78.58 | 78.87 | 77.57 | 78.84 | 340,455 | +0.20(+0.26%) |
Mar 26, 2014 | 80.54 | 80.60 | 78.50 | 78.63 | 495,567 | -1.54(-1.92%) |
Mar 25, 2014 | 79.80 | 80.53 | 79.49 | 80.17 | 175,539 | +0.58(+0.73%) |
Mar 24, 2014 | 80.17 | 80.54 | 78.86 | 79.59 | 260,371 | -0.34(-0.43%) |
Mar 21, 2014 | 80.89 | 81.26 | 78.72 | 79.94 | 579,850 | -0.62(-0.76%) |
Mar 20, 2014 | 80.75 | 80.92 | 80.01 | 80.55 | 280,253 | -0.54(-0.66%) |
Mar 19, 2014 | 82.06 | 82.35 | 80.47 | 81.09 | 245,838 | -0.72(-0.88%) |
Mar 18, 2014 | 81.46 | 82.18 | 81.29 | 81.81 | 334,693 | +0.52(+0.64%) |
Mar 17, 2014 | 80.75 | 81.91 | 80.11 | 81.29 | 274,255 | +0.68(+0.84%) |
Mar 14, 2014 | 79.69 | 80.96 | 79.69 | 80.61 | 331,755 | +0.69(+0.86%) |
Mar 13, 2014 | 81.86 | 81.97 | 79.33 | 79.93 | 412,366 | -1.66(-2.04%) |
Mar 12, 2014 | 81.12 | 81.62 | 80.59 | 81.59 | 368,803 | +0.04(+0.04%) |
Mar 11, 2014 | 82.42 | 82.79 | 81.28 | 81.56 | 155,639 | -0.84(-1.01%) |
Mar 10, 2014 | 82.46 | 82.87 | 81.66 | 82.39 | 217,880 | -0.22(-0.27%) |
Mar 07, 2014 | 82.98 | 83.34 | 82.36 | 82.61 | 231,503 | -0.14(-0.17%) |
Mar 06, 2014 | 82.43 | 83.00 | 82.39 | 82.75 | 227,936 | +0.45(+0.55%) |
Mar 05, 2014 | 82.11 | 82.50 | 81.81 | 82.30 | 265,658 | +0.10(+0.12%) |
Mar 04, 2014 | 81.30 | 82.27 | 81.23 | 82.21 | 338,790 | +1.82(+2.27%) |
Mar 03, 2014 | 79.72 | 80.77 | 79.59 | 80.39 | 237,955 | -0.48(-0.60%) |
Feb 28, 2014 | 80.42 | 81.25 | 80.39 | 80.87 | 343,562 | +0.45(+0.56%) |
Feb 27, 2014 | 80.27 | 80.83 | 80.17 | 80.42 | 317,700 | -0.05(-0.07%) |
Feb 26, 2014 | 79.21 | 81.13 | 78.93 | 80.47 | 566,029 | +1.57(+1.99%) |
Feb 25, 2014 | 78.91 | 79.75 | 78.70 | 78.91 | 218,938 | +0.01(+0.01%) |
Feb 24, 2014 | 79.23 | 79.49 | 78.72 | 78.90 | 360,635 | +0.18(+0.22%) |
Feb 21, 2014 | 79.19 | 79.42 | 78.69 | 78.72 | 240,634 | -0.40(-0.51%) |
Feb 20, 2014 | 78.62 | 79.38 | 78.51 | 79.13 | 335,810 | +0.49(+0.63%) |
Feb 19, 2014 | 78.93 | 79.32 | 78.31 | 78.63 | 370,936 | +0.55(+0.71%) |
Feb 18, 2014 | 77.95 | 78.48 | 77.52 | 78.08 | 442,233 | +0.28(+0.36%) |
Feb 14, 2014 | 77.68 | 77.80 | 77.80 | 77.80 | 383,678 | +0.04(+0.05%) |
Feb 13, 2014 | 77.31 | 78.26 | 76.88 | 77.76 | 519,274 | -0.26(-0.33%) |
Feb 12, 2014 | 76.98 | 78.09 | 76.84 | 78.02 | 600,420 | +1.15(+1.50%) |
Feb 11, 2014 | 76.46 | 77.36 | 76.28 | 76.86 | 598,200 | +0.25(+0.32%) |
Feb 10, 2014 | 76.27 | 76.93 | 75.99 | 76.62 | 499,954 | +0.34(+0.45%) |
Feb 07, 2014 | 76.50 | 77.16 | 75.81 | 76.28 | 526,784 | +0.92(+1.23%) |
Feb 06, 2014 | 74.98 | 75.83 | 74.82 | 75.35 | 580,563 | +0.99(+1.34%) |
Feb 05, 2014 | 76.57 | 77.45 | 74.20 | 74.36 | 758,842 | +0.05(+0.07%) |
Feb 04, 2014 | 73.78 | 75.21 | 72.76 | 74.30 | 902,453 | +1.25(+1.71%) |