Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.32 | 83.51 | 82.80 | 83.20 | 13,996,058 | +0.57(+0.69%) |
Oct 30, 2014 | 81.18 | 82.63 | 80.98 | 82.63 | 11,747,526 | +1.14(+1.40%) |
Oct 29, 2014 | 81.05 | 81.48 | 80.94 | 81.48 | 10,607,796 | +0.59(+0.73%) |
Oct 28, 2014 | 80.70 | 80.90 | 79.94 | 80.89 | 13,405,373 | +0.56(+0.69%) |
Oct 27, 2014 | 79.56 | 80.46 | 79.53 | 80.33 | 9,126,099 | +0.73(+0.91%) |
Oct 24, 2014 | 79.47 | 79.73 | 78.89 | 79.61 | 7,738,253 | +0.39(+0.49%) |
Oct 23, 2014 | 78.94 | 79.49 | 78.69 | 79.22 | 9,807,577 | +1.09(+1.39%) |
Oct 22, 2014 | 78.04 | 78.57 | 77.59 | 78.13 | 12,131,450 | +0.66(+0.86%) |
Oct 21, 2014 | 77.06 | 77.48 | 76.68 | 77.47 | 9,441,546 | +0.90(+1.17%) |
Oct 20, 2014 | 76.29 | 76.57 | 75.89 | 76.57 | 10,353,284 | +0.39(+0.51%) |
Oct 17, 2014 | 75.29 | 76.53 | 75.11 | 76.19 | 15,910,393 | +1.48(+1.98%) |
Oct 16, 2014 | 74.85 | 75.65 | 74.49 | 74.71 | 18,882,144 | -1.10(-1.46%) |
Oct 15, 2014 | 74.14 | 76.20 | 73.41 | 75.81 | 28,378,752 | +0.93(+1.24%) |
Oct 14, 2014 | 77.60 | 77.89 | 73.59 | 74.88 | 26,956,672 | -1.63(-2.13%) |
Oct 13, 2014 | 78.32 | 78.32 | 76.43 | 76.51 | 13,396,202 | -1.63(-2.08%) |
Oct 10, 2014 | 79.01 | 79.14 | 78.14 | 78.14 | 12,939,993 | -0.66(-0.83%) |
Oct 09, 2014 | 80.77 | 80.94 | 78.57 | 78.80 | 13,831,270 | -2.18(-2.70%) |
Oct 08, 2014 | 79.07 | 81.07 | 78.77 | 80.98 | 10,800,414 | +1.95(+2.46%) |
Oct 07, 2014 | 80.63 | 80.63 | 79.00 | 79.04 | 10,892,882 | -1.91(-2.36%) |
Oct 06, 2014 | 81.58 | 81.82 | 80.56 | 80.94 | 6,498,871 | -0.21(-0.26%) |
Oct 03, 2014 | 80.46 | 81.20 | 80.38 | 81.15 | 8,882,019 | +0.99(+1.23%) |
Oct 02, 2014 | 80.33 | 80.70 | 79.70 | 80.16 | 9,801,853 | -0.35(-0.43%) |
Oct 01, 2014 | 81.81 | 82.04 | 80.24 | 80.51 | 15,892,182 | -1.77(-2.15%) |
Sep 30, 2014 | 82.21 | 82.76 | 82.17 | 82.28 | 8,837,995 | +0.04(+0.05%) |
Sep 29, 2014 | 82.12 | 82.32 | 81.85 | 82.24 | 8,526,376 | -0.43(-0.52%) |
Sep 26, 2014 | 82.91 | 82.97 | 81.98 | 82.67 | 5,787,675 | +0.00(+0.00%) |
Sep 25, 2014 | 83.78 | 83.79 | 82.65 | 82.67 | 7,373,311 | -1.19(-1.42%) |
Sep 24, 2014 | 83.13 | 83.96 | 82.86 | 83.86 | 7,633,596 | +0.91(+1.10%) |
Sep 23, 2014 | 83.19 | 83.44 | 82.74 | 82.95 | 10,503,923 | -0.32(-0.39%) |
Sep 22, 2014 | 83.37 | 83.56 | 83.19 | 83.27 | 7,501,374 | -0.08(-0.10%) |
Sep 19, 2014 | 83.28 | 83.65 | 83.07 | 83.36 | 16,884,878 | +0.49(+0.60%) |
Sep 18, 2014 | 81.96 | 82.91 | 81.85 | 82.86 | 8,587,445 | +0.90(+1.09%) |
Sep 17, 2014 | 81.73 | 82.31 | 81.67 | 81.97 | 8,586,287 | +0.24(+0.29%) |
Sep 16, 2014 | 80.66 | 81.78 | 80.51 | 81.73 | 7,878,535 | +0.90(+1.11%) |
Sep 15, 2014 | 80.73 | 80.98 | 80.55 | 80.83 | 5,862,806 | +0.11(+0.13%) |
Sep 12, 2014 | 80.70 | 80.90 | 80.27 | 80.73 | 7,683,555 | +0.02(+0.03%) |
Sep 11, 2014 | 80.88 | 80.97 | 80.36 | 80.70 | 6,264,782 | -0.34(-0.42%) |
Sep 10, 2014 | 80.43 | 81.31 | 80.25 | 81.04 | 9,595,488 | +0.92(+1.15%) |
Sep 09, 2014 | 80.59 | 80.59 | 79.93 | 80.12 | 7,781,360 | -0.19(-0.24%) |
Sep 08, 2014 | 80.60 | 80.73 | 80.15 | 80.32 | 6,348,296 | -0.29(-0.35%) |
Sep 05, 2014 | 80.22 | 80.60 | 79.79 | 80.60 | 7,450,087 | +0.45(+0.56%) |
Sep 04, 2014 | 80.27 | 80.36 | 80.09 | 80.16 | 7,964,316 | +0.06(+0.08%) |
Sep 03, 2014 | 80.14 | 80.36 | 79.92 | 80.09 | 6,122,261 | +0.31(+0.39%) |
Sep 02, 2014 | 79.74 | 80.05 | 79.52 | 79.78 | 6,017,301 | -0.29(-0.36%) |
Aug 29, 2014 | 79.58 | 80.07 | 80.07 | 80.07 | 6,850,273 | +0.60(+0.76%) |
Aug 28, 2014 | 79.43 | 79.65 | 79.28 | 79.47 | 4,515,669 | -0.21(-0.26%) |
Aug 27, 2014 | 79.97 | 80.06 | 79.44 | 79.68 | 6,200,769 | -0.17(-0.21%) |
Aug 26, 2014 | 79.87 | 80.05 | 79.64 | 79.85 | 4,550,327 | +0.16(+0.20%) |
Aug 25, 2014 | 80.01 | 80.13 | 79.58 | 79.68 | 4,765,079 | +0.10(+0.13%) |
Aug 22, 2014 | 79.99 | 80.29 | 79.48 | 79.58 | 6,576,631 | -0.30(-0.38%) |
Aug 21, 2014 | 79.23 | 80.06 | 79.23 | 79.89 | 10,900,434 | +0.75(+0.95%) |
Aug 20, 2014 | 78.87 | 79.20 | 78.74 | 79.13 | 6,760,010 | +0.19(+0.24%) |
Aug 19, 2014 | 78.77 | 78.94 | 78.22 | 78.94 | 7,395,114 | +0.20(+0.25%) |
Aug 18, 2014 | 78.14 | 78.76 | 78.01 | 78.74 | 7,800,182 | +1.17(+1.51%) |
Aug 15, 2014 | 78.37 | 78.54 | 77.29 | 77.57 | 9,111,673 | -0.65(-0.83%) |
Aug 14, 2014 | 78.12 | 78.24 | 77.82 | 78.22 | 6,832,236 | +0.21(+0.28%) |
Aug 13, 2014 | 77.55 | 78.16 | 77.55 | 78.01 | 5,952,263 | +0.85(+1.10%) |
Aug 12, 2014 | 77.44 | 77.61 | 76.91 | 77.16 | 5,970,503 | -0.41(-0.52%) |
Aug 11, 2014 | 77.91 | 78.04 | 77.45 | 77.56 | 7,442,763 | +0.06(+0.08%) |
Aug 08, 2014 | 76.83 | 77.42 | 76.50 | 77.50 | 7,329,395 | +0.88(+1.15%) |
Aug 07, 2014 | 77.51 | 77.58 | 76.35 | 76.62 | 9,674,759 | -0.60(-0.77%) |
Aug 06, 2014 | 76.42 | 77.31 | 76.37 | 77.22 | 9,667,234 | +0.68(+0.89%) |
Aug 05, 2014 | 76.54 | 76.86 | 76.33 | 76.53 | 8,126,411 | -0.26(-0.34%) |
Aug 04, 2014 | 76.66 | 76.96 | 76.15 | 76.80 | 8,711,327 | +0.20(+0.26%) |
Aug 01, 2014 | 76.49 | 76.99 | 75.75 | 76.60 | 11,230,529 | -0.15(-0.19%) |
Jul 31, 2014 | 78.03 | 78.03 | 76.71 | 76.74 | 11,899,608 | -1.69(-2.16%) |
Jul 30, 2014 | 78.41 | 78.86 | 78.06 | 78.44 | 7,819,735 | +0.26(+0.33%) |
Jul 29, 2014 | 78.55 | 78.60 | 77.97 | 78.18 | 7,902,103 | -0.12(-0.15%) |
Jul 28, 2014 | 78.12 | 78.51 | 77.95 | 78.29 | 6,045,033 | +0.00(+0.00%) |
Jul 25, 2014 | 78.41 | 78.51 | 78.05 | 78.29 | 5,154,473 | -0.07(-0.09%) |
Jul 24, 2014 | 78.47 | 78.77 | 78.22 | 78.36 | 6,752,067 | +0.01(+0.01%) |
Jul 23, 2014 | 78.82 | 78.92 | 78.12 | 78.35 | 6,275,712 | -0.21(-0.27%) |
Jul 22, 2014 | 78.14 | 78.62 | 78.04 | 78.57 | 8,533,031 | +0.92(+1.18%) |
Jul 21, 2014 | 77.78 | 77.88 | 77.45 | 77.65 | 8,312,323 | -0.41(-0.52%) |
Jul 18, 2014 | 77.19 | 78.18 | 76.96 | 78.05 | 10,967,079 | +1.10(+1.42%) |
Jul 17, 2014 | 78.13 | 78.28 | 76.87 | 76.96 | 14,622,140 | -1.42(-1.81%) |
Jul 16, 2014 | 79.38 | 79.49 | 78.17 | 78.37 | 15,581,160 | -0.81(-1.03%) |
Jul 15, 2014 | 80.68 | 80.87 | 78.80 | 79.19 | 18,542,866 | -1.61(-1.99%) |
Jul 14, 2014 | 80.80 | 80.88 | 80.59 | 80.80 | 10,133,603 | +0.21(+0.27%) |
Jul 11, 2014 | 81.15 | 81.28 | 80.40 | 80.58 | 7,126,582 | -0.54(-0.66%) |
Jul 10, 2014 | 80.57 | 81.27 | 80.14 | 81.12 | 6,462,453 | -0.18(-0.23%) |
Jul 09, 2014 | 81.27 | 81.43 | 81.06 | 81.30 | 7,461,304 | +0.25(+0.30%) |
Jul 08, 2014 | 81.43 | 81.46 | 80.90 | 81.06 | 8,174,864 | -0.58(-0.70%) |
Jul 07, 2014 | 80.83 | 81.84 | 80.71 | 81.63 | 9,148,955 | +0.81(+1.00%) |
Jul 03, 2014 | 81.17 | 80.83 | 80.83 | 80.83 | 5,476,672 | -0.34(-0.42%) |
Jul 02, 2014 | 81.04 | 81.25 | 80.73 | 81.17 | 4,864,345 | -0.01(-0.01%) |
Jul 01, 2014 | 80.62 | 81.27 | 80.50 | 81.17 | 6,689,171 | +0.96(+1.19%) |
Jun 30, 2014 | 80.98 | 81.27 | 80.14 | 80.21 | 8,970,328 | -0.28(-0.35%) |
Jun 27, 2014 | 80.87 | 80.96 | 80.08 | 80.50 | 8,429,355 | -0.51(-0.62%) |
Jun 26, 2014 | 81.15 | 81.25 | 80.53 | 81.00 | 6,659,777 | -0.08(-0.10%) |
Jun 25, 2014 | 79.92 | 81.17 | 79.92 | 81.09 | 8,359,962 | +0.90(+1.12%) |
Jun 24, 2014 | 80.22 | 80.68 | 80.16 | 80.19 | 7,714,314 | -0.12(-0.15%) |
Jun 23, 2014 | 80.44 | 80.60 | 80.08 | 80.31 | 7,907,774 | -0.40(-0.49%) |
Jun 20, 2014 | 80.02 | 80.87 | 79.79 | 80.71 | 16,256,980 | +1.12(+1.41%) |
Jun 19, 2014 | 78.92 | 79.64 | 78.83 | 79.59 | 7,149,087 | +0.77(+0.97%) |
Jun 18, 2014 | 78.14 | 78.84 | 78.10 | 78.83 | 7,097,963 | +0.67(+0.86%) |
Jun 17, 2014 | 78.31 | 78.36 | 77.73 | 78.15 | 6,305,034 | -0.40(-0.51%) |
Jun 16, 2014 | 78.60 | 78.89 | 78.08 | 78.55 | 7,209,827 | -0.06(-0.08%) |
Jun 13, 2014 | 78.60 | 78.70 | 78.34 | 78.61 | 5,611,124 | +0.00(+0.00%) |
Jun 12, 2014 | 79.11 | 79.13 | 78.60 | 78.61 | 7,734,603 | -0.61(-0.76%) |
Jun 11, 2014 | 79.59 | 79.85 | 79.07 | 79.22 | 7,773,947 | -0.60(-0.75%) |
Jun 10, 2014 | 79.33 | 79.83 | 78.80 | 79.82 | 7,489,732 | +0.71(+0.89%) |
Jun 06, 2014 | 79.16 | 79.23 | 78.92 | 79.11 | 6,032,287 | -0.03(-0.04%) |
Jun 05, 2014 | 78.80 | 79.25 | 78.53 | 79.14 | 6,170,050 | +0.41(+0.53%) |
Jun 04, 2014 | 78.38 | 78.75 | 78.16 | 78.73 | 7,314,302 | +0.17(+0.21%) |
Jun 03, 2014 | 78.14 | 78.67 | 78.08 | 78.56 | 8,702,595 | +0.22(+0.28%) |
Jun 02, 2014 | 77.85 | 78.41 | 77.45 | 78.34 | 7,623,463 | +0.54(+0.70%) |
May 30, 2014 | 77.21 | 77.85 | 77.09 | 77.79 | 7,790,189 | +0.54(+0.69%) |
May 29, 2014 | 77.10 | 77.28 | 76.79 | 77.26 | 4,789,073 | +0.35(+0.46%) |
May 28, 2014 | 77.19 | 77.39 | 76.76 | 76.90 | 5,676,934 | -0.39(-0.51%) |
May 27, 2014 | 77.52 | 77.72 | 76.88 | 77.29 | 5,900,701 | -0.13(-0.17%) |
May 23, 2014 | 77.47 | 77.42 | 77.42 | 77.42 | 6,880,826 | +0.18(+0.23%) |
May 22, 2014 | 77.12 | 77.31 | 76.74 | 77.24 | 4,019,501 | +0.23(+0.30%) |
May 21, 2014 | 76.60 | 77.06 | 76.55 | 77.01 | 6,963,438 | +0.68(+0.89%) |
May 20, 2014 | 76.76 | 76.89 | 76.11 | 76.33 | 7,142,412 | -0.30(-0.39%) |
May 19, 2014 | 76.31 | 76.85 | 76.24 | 76.63 | 9,189,680 | +0.05(+0.06%) |
May 16, 2014 | 76.58 | 76.82 | 76.25 | 76.58 | 8,559,146 | -0.08(-0.11%) |
May 15, 2014 | 76.63 | 76.78 | 76.45 | 76.67 | 9,203,347 | -0.14(-0.18%) |
May 14, 2014 | 76.87 | 76.98 | 76.73 | 76.80 | 5,498,856 | -0.11(-0.15%) |
May 13, 2014 | 76.83 | 77.28 | 76.62 | 76.92 | 8,119,000 | +0.38(+0.50%) |
May 12, 2014 | 77.09 | 77.09 | 76.46 | 76.54 | 9,764,500 | -0.30(-0.39%) |
May 09, 2014 | 76.80 | 77.09 | 76.45 | 76.83 | 7,475,138 | +0.31(+0.41%) |
May 08, 2014 | 76.65 | 76.97 | 76.42 | 76.52 | 7,443,931 | -0.31(-0.41%) |
May 07, 2014 | 76.03 | 76.94 | 75.65 | 76.83 | 11,453,381 | +1.07(+1.41%) |
May 06, 2014 | 76.16 | 76.16 | 75.77 | 75.77 | 7,246,693 | -0.37(-0.49%) |
May 05, 2014 | 75.60 | 76.27 | 75.41 | 76.14 | 7,128,142 | +0.53(+0.69%) |
May 02, 2014 | 76.27 | 76.43 | 75.29 | 75.62 | 11,484,150 | -0.93(-1.21%) |
May 01, 2014 | 76.73 | 76.93 | 76.09 | 76.55 | 8,632,665 | -0.58(-0.75%) |
Apr 30, 2014 | 76.78 | 77.41 | 76.67 | 77.12 | 11,137,418 | +0.20(+0.26%) |
Apr 29, 2014 | 77.38 | 77.65 | 76.87 | 76.93 | 10,258,528 | -0.24(-0.31%) |
Apr 28, 2014 | 76.57 | 77.28 | 76.23 | 77.16 | 11,538,947 | +1.18(+1.55%) |
Apr 25, 2014 | 76.12 | 76.34 | 75.69 | 75.98 | 7,745,913 | -0.13(-0.17%) |
Apr 24, 2014 | 76.32 | 76.42 | 75.80 | 76.11 | 8,076,118 | -0.20(-0.26%) |
Apr 23, 2014 | 76.32 | 76.57 | 76.08 | 76.31 | 7,717,003 | +0.03(+0.04%) |
Apr 22, 2014 | 76.14 | 76.71 | 75.94 | 76.28 | 10,344,510 | +0.14(+0.18%) |
Apr 21, 2014 | 75.39 | 76.24 | 75.13 | 76.14 | 9,234,059 | +0.79(+1.05%) |
Apr 17, 2014 | 75.14 | 75.35 | 75.35 | 75.35 | 12,021,645 | +0.16(+0.21%) |
Apr 16, 2014 | 75.81 | 75.92 | 74.67 | 75.19 | 14,844,144 | -0.34(-0.45%) |
Apr 15, 2014 | 74.96 | 75.54 | 74.66 | 75.53 | 18,382,916 | +1.57(+2.12%) |
Apr 14, 2014 | 74.07 | 74.13 | 73.29 | 73.96 | 11,315,410 | +0.21(+0.28%) |
Apr 11, 2014 | 73.25 | 74.01 | 73.13 | 73.76 | 11,440,710 | +0.25(+0.34%) |
Apr 10, 2014 | 75.27 | 75.33 | 73.49 | 73.51 | 12,682,905 | -1.83(-2.44%) |
Apr 09, 2014 | 74.94 | 75.38 | 74.45 | 75.34 | 11,698,362 | +0.68(+0.91%) |
Apr 08, 2014 | 74.64 | 75.17 | 74.24 | 74.66 | 12,607,595 | +0.13(+0.17%) |
Apr 07, 2014 | 74.92 | 75.65 | 74.49 | 74.54 | 14,983,526 | -0.40(-0.54%) |
Apr 04, 2014 | 75.09 | 75.67 | 74.86 | 74.94 | 13,540,831 | +0.12(+0.16%) |
Apr 03, 2014 | 74.60 | 74.88 | 74.26 | 74.82 | 7,176,333 | +0.02(+0.03%) |
Apr 02, 2014 | 74.63 | 74.92 | 74.14 | 74.79 | 10,500,667 | +0.22(+0.30%) |
Apr 01, 2014 | 74.86 | 75.14 | 74.14 | 74.57 | 9,283,328 | -0.22(-0.30%) |
Mar 31, 2014 | 74.62 | 75.08 | 74.32 | 74.79 | 9,896,202 | +0.60(+0.81%) |
Mar 28, 2014 | 74.25 | 74.79 | 73.83 | 74.19 | 11,578,384 | +0.12(+0.16%) |
Mar 27, 2014 | 73.92 | 74.39 | 73.29 | 74.07 | 11,360,188 | +0.18(+0.24%) |
Mar 26, 2014 | 74.25 | 74.98 | 73.90 | 73.90 | 14,668,912 | -0.25(-0.34%) |
Mar 25, 2014 | 72.87 | 74.39 | 72.87 | 74.15 | 18,587,144 | +1.66(+2.29%) |
Mar 24, 2014 | 72.56 | 72.66 | 71.98 | 72.49 | 18,313,194 | -0.56(-0.76%) |
Mar 21, 2014 | 72.16 | 73.04 | 71.48 | 73.04 | 31,527,220 | +1.38(+1.92%) |
Mar 20, 2014 | 71.21 | 71.72 | 70.78 | 71.66 | 7,521,976 | +0.40(+0.57%) |
Mar 19, 2014 | 71.49 | 71.85 | 70.75 | 71.26 | 7,797,505 | -0.27(-0.37%) |
Mar 18, 2014 | 71.50 | 71.76 | 71.18 | 71.53 | 7,699,308 | +0.01(+0.01%) |
Mar 17, 2014 | 71.01 | 71.71 | 70.95 | 71.52 | 7,712,559 | +0.85(+1.21%) |
Mar 14, 2014 | 70.72 | 71.15 | 70.40 | 70.67 | 9,637,072 | -0.14(-0.20%) |
Mar 13, 2014 | 71.46 | 71.73 | 70.80 | 70.81 | 10,058,680 | -0.46(-0.64%) |
Mar 12, 2014 | 70.67 | 71.28 | 70.55 | 71.27 | 8,083,490 | +0.08(+0.12%) |
Mar 11, 2014 | 71.35 | 71.38 | 70.88 | 71.19 | 7,666,055 | +0.03(+0.04%) |
Mar 10, 2014 | 70.94 | 71.19 | 70.65 | 71.15 | 6,406,671 | +0.10(+0.14%) |
Mar 07, 2014 | 71.09 | 71.18 | 70.58 | 71.06 | 8,920,557 | +0.33(+0.46%) |
Mar 06, 2014 | 70.96 | 71.31 | 70.67 | 70.73 | 10,136,369 | +0.23(+0.32%) |
Mar 05, 2014 | 71.02 | 71.04 | 70.34 | 70.50 | 8,895,528 | -0.57(-0.80%) |
Mar 04, 2014 | 70.41 | 71.16 | 70.24 | 71.07 | 11,552,185 | +1.36(+1.94%) |
Mar 03, 2014 | 69.39 | 70.04 | 69.16 | 69.72 | 9,854,033 | -0.43(-0.61%) |
Feb 28, 2014 | 69.61 | 70.54 | 69.33 | 70.14 | 12,666,500 | +0.58(+0.83%) |
Feb 27, 2014 | 69.41 | 69.61 | 69.10 | 69.56 | 9,245,318 | +0.19(+0.27%) |
Feb 26, 2014 | 69.37 | 69.70 | 69.11 | 69.37 | 8,318,835 | +0.00(+0.00%) |
Feb 25, 2014 | 69.74 | 69.95 | 69.03 | 69.37 | 8,381,758 | +0.00(+0.00%) |
Feb 24, 2014 | 69.62 | 70.04 | 69.37 | 69.37 | 11,040,804 | -0.31(-0.45%) |
Feb 21, 2014 | 69.94 | 70.24 | 69.63 | 69.69 | 9,694,329 | -0.15(-0.22%) |
Feb 20, 2014 | 69.32 | 70.10 | 69.03 | 69.84 | 10,782,816 | +0.56(+0.81%) |
Feb 19, 2014 | 69.66 | 70.12 | 69.22 | 69.28 | 10,176,114 | -0.40(-0.58%) |
Feb 18, 2014 | 70.13 | 70.19 | 69.62 | 69.68 | 9,162,014 | -0.45(-0.64%) |
Feb 14, 2014 | 70.00 | 70.12 | 70.12 | 70.12 | 7,255,631 | +0.15(+0.22%) |
Feb 13, 2014 | 69.55 | 70.02 | 69.33 | 69.97 | 7,838,644 | +0.11(+0.15%) |
Feb 12, 2014 | 70.27 | 70.30 | 69.51 | 69.87 | 10,179,736 | -0.42(-0.59%) |
Feb 11, 2014 | 68.86 | 70.28 | 68.76 | 70.28 | 15,286,339 | +1.44(+2.09%) |
Feb 10, 2014 | 68.22 | 68.85 | 67.89 | 68.85 | 10,687,857 | +0.78(+1.14%) |
Feb 07, 2014 | 67.22 | 68.07 | 66.99 | 68.07 | 12,601,227 | +0.98(+1.45%) |
Feb 06, 2014 | 66.25 | 67.10 | 66.19 | 67.09 | 13,240,479 | +1.11(+1.68%) |
Feb 05, 2014 | 65.38 | 66.28 | 65.38 | 65.98 | 14,110,252 | +0.50(+0.76%) |
Feb 04, 2014 | 65.72 | 65.97 | 65.08 | 65.48 | 15,127,075 | -0.12(-0.18%) |
Feb 03, 2014 | 67.09 | 67.12 | 65.48 | 65.60 | 18,443,898 | -1.28(-1.91%) |
Jan 31, 2014 | 67.29 | 67.54 | 66.64 | 66.88 | 16,136,565 | -0.78(-1.15%) |
Jan 30, 2014 | 67.75 | 67.87 | 67.29 | 67.66 | 9,088,724 | +0.45(+0.67%) |
Jan 29, 2014 | 67.64 | 67.82 | 66.93 | 67.21 | 14,762,335 | -0.91(-1.33%) |
Jan 28, 2014 | 68.48 | 68.49 | 67.88 | 68.11 | 10,891,195 | +0.12(+0.18%) |
Jan 27, 2014 | 68.26 | 68.61 | 67.92 | 67.99 | 11,487,759 | -0.51(-0.74%) |
Jan 24, 2014 | 69.64 | 70.01 | 68.50 | 68.50 | 14,103,047 | -1.61(-2.30%) |
Jan 23, 2014 | 70.87 | 70.91 | 69.86 | 70.11 | 12,285,562 | -1.19(-1.68%) |
Jan 22, 2014 | 71.05 | 71.48 | 70.71 | 71.30 | 11,738,698 | +0.22(+0.31%) |
Jan 21, 2014 | 71.77 | 71.89 | 70.02 | 71.08 | 21,616,030 | -0.78(-1.08%) |
Jan 17, 2014 | 71.61 | 71.86 | 71.86 | 71.86 | 18,141,262 | +0.32(+0.44%) |
Jan 16, 2014 | 71.52 | 71.88 | 71.24 | 71.55 | 11,108,859 | -0.12(-0.17%) |
Jan 15, 2014 | 71.61 | 72.02 | 71.45 | 71.67 | 9,775,793 | +0.06(+0.08%) |
Jan 14, 2014 | 71.52 | 71.74 | 71.30 | 71.61 | 10,004,561 | +0.17(+0.23%) |
Jan 13, 2014 | 71.34 | 71.81 | 71.11 | 71.44 | 12,684,396 | -0.18(-0.25%) |
Jan 10, 2014 | 71.55 | 71.80 | 71.17 | 71.62 | 8,862,924 | +0.01(+0.01%) |
Jan 09, 2014 | 71.77 | 72.11 | 71.13 | 71.61 | 10,508,336 | +0.43(+0.61%) |
Jan 08, 2014 | 71.19 | 71.52 | 70.97 | 71.18 | 12,036,018 | -0.10(-0.14%) |
Jan 07, 2014 | 70.34 | 71.53 | 70.30 | 71.28 | 14,594,704 | +1.48(+2.12%) |
Jan 06, 2014 | 69.50 | 70.12 | 69.45 | 69.80 | 9,845,180 | +0.36(+0.52%) |
Jan 03, 2014 | 69.01 | 69.72 | 68.99 | 69.44 | 7,457,571 | +0.62(+0.90%) |
Jan 02, 2014 | 68.90 | 69.35 | 68.80 | 68.82 | 7,814,538 | -0.42(-0.61%) |
Dec 31, 2013 | 69.68 | 69.24 | 69.24 | 69.24 | 8,397,331 | -0.54(-0.77%) |
Dec 30, 2013 | 69.67 | 69.78 | 69.35 | 69.78 | 5,778,576 | -0.04(-0.05%) |
Dec 27, 2013 | 70.13 | 70.28 | 69.69 | 69.81 | 4,645,125 | -0.14(-0.21%) |
Dec 26, 2013 | 69.54 | 69.96 | 69.38 | 69.96 | 4,575,503 | +0.36(+0.52%) |
Dec 24, 2013 | 69.69 | 69.84 | 69.44 | 69.60 | 4,163,255 | +0.02(+0.03%) |
Dec 23, 2013 | 69.97 | 70.06 | 69.37 | 69.57 | 7,025,907 | -0.05(-0.07%) |
Dec 20, 2013 | 69.63 | 70.12 | 69.51 | 69.62 | 14,901,183 | +0.08(+0.12%) |
Dec 19, 2013 | 69.85 | 69.85 | 69.11 | 69.53 | 9,662,276 | -0.50(-0.71%) |
Dec 18, 2013 | 68.76 | 70.05 | 67.86 | 70.03 | 12,799,864 | +1.50(+2.18%) |
Dec 17, 2013 | 69.02 | 69.04 | 68.42 | 68.54 | 11,570,618 | -0.54(-0.78%) |
Dec 16, 2013 | 69.11 | 69.79 | 68.92 | 69.07 | 8,744,004 | +0.02(+0.02%) |
Dec 13, 2013 | 69.09 | 69.44 | 68.85 | 69.06 | 10,462,557 | +0.14(+0.21%) |
Dec 12, 2013 | 70.16 | 70.20 | 68.85 | 68.92 | 16,248,955 | -1.47(-2.09%) |
Dec 11, 2013 | 71.36 | 71.40 | 70.33 | 70.39 | 12,465,508 | -0.78(-1.09%) |
Dec 10, 2013 | 71.50 | 71.66 | 71.03 | 71.17 | 9,493,072 | -0.23(-0.32%) |
Dec 09, 2013 | 71.28 | 71.42 | 70.84 | 71.39 | 9,225,712 | +0.00(+0.00%) |
Dec 06, 2013 | 70.76 | 71.42 | 70.62 | 71.39 | 9,630,531 | +1.11(+1.58%) |
Dec 05, 2013 | 70.62 | 70.78 | 70.05 | 70.28 | 11,449,431 | -0.50(-0.70%) |
Dec 04, 2013 | 70.88 | 71.25 | 70.40 | 70.78 | 8,203,680 | -0.26(-0.36%) |
Dec 03, 2013 | 71.21 | 71.27 | 70.69 | 71.04 | 11,976,929 | -0.23(-0.33%) |
Dec 02, 2013 | 71.37 | 71.56 | 71.04 | 71.27 | 7,707,734 | -0.29(-0.40%) |
Nov 29, 2013 | 71.99 | 72.20 | 71.39 | 71.56 | 5,432,424 | -0.24(-0.34%) |
Nov 27, 2013 | 72.08 | 72.10 | 71.52 | 71.80 | 6,089,816 | -0.06(-0.08%) |
Nov 26, 2013 | 72.26 | 72.48 | 71.80 | 71.86 | 9,587,133 | -0.43(-0.60%) |
Nov 25, 2013 | 72.19 | 72.57 | 71.88 | 72.29 | 8,425,634 | +0.29(+0.40%) |
Nov 22, 2013 | 71.36 | 72.26 | 71.36 | 72.01 | 8,548,187 | +0.54(+0.75%) |
Nov 21, 2013 | 71.67 | 71.88 | 71.36 | 71.47 | 8,972,546 | +0.04(+0.05%) |
Nov 20, 2013 | 71.28 | 71.67 | 71.06 | 71.43 | 9,425,877 | +0.22(+0.31%) |
Nov 19, 2013 | 70.77 | 71.26 | 70.57 | 71.22 | 8,822,145 | +0.42(+0.59%) |
Nov 18, 2013 | 70.84 | 71.02 | 70.58 | 70.79 | 11,296,709 | -0.07(-0.10%) |
Nov 15, 2013 | 70.29 | 70.87 | 70.23 | 70.86 | 9,415,520 | +0.35(+0.50%) |
Nov 14, 2013 | 70.12 | 70.67 | 70.12 | 70.51 | 9,384,017 | +0.44(+0.62%) |
Nov 13, 2013 | 70.09 | 70.16 | 69.31 | 70.07 | 11,924,396 | -0.17(-0.24%) |
Nov 12, 2013 | 70.55 | 70.64 | 69.82 | 70.24 | 10,176,010 | -0.55(-0.77%) |
Nov 11, 2013 | 70.55 | 71.05 | 70.52 | 70.79 | 6,291,229 | +0.18(+0.26%) |
Nov 08, 2013 | 69.54 | 70.64 | 69.49 | 70.61 | 9,630,971 | +1.02(+1.47%) |
Nov 07, 2013 | 69.96 | 70.08 | 69.59 | 69.59 | 8,147,412 | -0.26(-0.38%) |
Nov 06, 2013 | 69.84 | 69.97 | 69.61 | 69.85 | 7,060,252 | +0.17(+0.25%) |
Nov 05, 2013 | 69.47 | 69.78 | 69.28 | 69.68 | 7,092,343 | -0.17(-0.24%) |
Nov 04, 2013 | 70.16 | 70.19 | 69.39 | 69.84 | 9,138,920 | -0.26(-0.36%) |