Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.53 | 85.53 | 83.11 | 83.71 | 559,012 | -1.89(-2.21%) |
Nov 26, 2014 | 86.01 | 85.61 | 85.61 | 85.61 | 449,775 | -0.41(-0.47%) |
Nov 25, 2014 | 86.34 | 87.22 | 85.29 | 86.01 | 3,548,883 | -0.30(-0.35%) |
Nov 24, 2014 | 85.64 | 86.33 | 85.25 | 86.32 | 665,618 | +1.09(+1.28%) |
Nov 21, 2014 | 85.65 | 86.07 | 84.78 | 85.23 | 461,279 | +0.68(+0.81%) |
Nov 20, 2014 | 83.95 | 84.85 | 83.95 | 84.55 | 568,972 | -0.13(-0.16%) |
Nov 19, 2014 | 84.80 | 84.80 | 83.62 | 84.68 | 586,895 | +0.06(+0.07%) |
Nov 18, 2014 | 84.47 | 85.78 | 84.38 | 84.62 | 864,154 | +0.14(+0.17%) |
Nov 17, 2014 | 84.22 | 84.95 | 83.83 | 84.48 | 788,222 | -0.14(-0.17%) |
Nov 14, 2014 | 84.73 | 84.98 | 84.04 | 84.62 | 674,624 | -0.13(-0.16%) |
Nov 13, 2014 | 84.95 | 85.63 | 84.46 | 84.75 | 648,738 | -0.15(-0.18%) |
Nov 12, 2014 | 84.62 | 85.15 | 84.48 | 84.91 | 637,179 | +0.00(+0.00%) |
Nov 11, 2014 | 84.81 | 85.26 | 84.24 | 84.91 | 546,117 | +0.26(+0.31%) |
Nov 10, 2014 | 84.76 | 85.81 | 84.33 | 84.64 | 768,559 | +0.25(+0.29%) |
Nov 07, 2014 | 84.00 | 84.66 | 83.35 | 84.40 | 998,132 | +0.94(+1.12%) |
Nov 06, 2014 | 81.92 | 83.48 | 81.68 | 83.46 | 612,112 | +1.77(+2.16%) |
Nov 05, 2014 | 81.09 | 81.81 | 80.31 | 81.69 | 545,727 | +1.27(+1.58%) |
Nov 04, 2014 | 80.87 | 81.76 | 80.37 | 80.42 | 783,332 | -1.15(-1.41%) |
Nov 03, 2014 | 81.68 | 82.41 | 81.22 | 81.58 | 906,211 | -0.01(-0.01%) |
Oct 31, 2014 | 81.22 | 81.80 | 80.08 | 81.59 | 917,463 | +1.95(+2.45%) |
Oct 30, 2014 | 78.82 | 80.22 | 76.82 | 79.64 | 690,379 | +0.61(+0.77%) |
Oct 29, 2014 | 79.08 | 79.34 | 77.99 | 79.04 | 820,648 | +1.05(+1.35%) |
Oct 28, 2014 | 77.93 | 79.02 | 75.47 | 77.99 | 863,232 | +3.23(+4.33%) |
Oct 27, 2014 | 74.49 | 74.89 | 74.96 | 74.75 | 586,814 | -0.21(-0.28%) |
Oct 24, 2014 | 74.75 | 75.18 | 73.80 | 74.96 | 395,906 | +0.20(+0.27%) |
Oct 23, 2014 | 73.49 | 75.23 | 73.15 | 74.76 | 764,615 | +2.45(+3.39%) |
Oct 22, 2014 | 73.62 | 74.02 | 72.28 | 72.31 | 632,160 | -0.95(-1.30%) |
Oct 21, 2014 | 70.92 | 73.34 | 70.92 | 73.27 | 558,798 | +2.65(+3.75%) |
Oct 20, 2014 | 70.35 | 70.56 | 69.84 | 70.62 | 702,391 | +0.04(+0.05%) |
Oct 17, 2014 | 71.40 | 71.61 | 70.50 | 70.58 | 1,258,418 | -0.02(-0.03%) |
Oct 16, 2014 | 68.60 | 70.73 | 68.54 | 70.60 | 3,045,554 | +0.93(+1.33%) |
Oct 15, 2014 | 67.25 | 70.13 | 66.37 | 69.68 | 993,852 | +0.86(+1.25%) |
Oct 14, 2014 | 68.43 | 70.04 | 68.43 | 68.82 | 787,033 | +0.60(+0.87%) |
Oct 13, 2014 | 70.21 | 71.01 | 68.13 | 68.22 | 996,056 | -1.59(-2.28%) |
Oct 10, 2014 | 71.05 | 71.45 | 69.98 | 69.81 | 1,026,074 | -1.52(-2.13%) |
Oct 09, 2014 | 73.36 | 73.62 | 70.96 | 71.33 | 698,820 | -2.00(-2.73%) |
Oct 08, 2014 | 72.02 | 73.36 | 70.21 | 73.33 | 993,468 | +1.22(+1.69%) |
Oct 07, 2014 | 73.14 | 74.10 | 72.02 | 72.11 | 852,885 | -1.76(-2.38%) |
Oct 06, 2014 | 75.06 | 75.35 | 73.62 | 73.87 | 567,708 | -0.72(-0.96%) |
Oct 03, 2014 | 74.34 | 75.13 | 73.90 | 74.59 | 496,765 | +0.94(+1.27%) |
Oct 02, 2014 | 74.01 | 74.69 | 72.53 | 73.66 | 673,829 | -0.42(-0.56%) |
Oct 01, 2014 | 76.55 | 76.81 | 73.77 | 74.07 | 1,365,195 | -2.54(-3.32%) |
Sep 30, 2014 | 77.11 | 77.76 | 76.40 | 76.61 | 615,402 | -0.50(-0.65%) |
Sep 29, 2014 | 76.06 | 77.20 | 75.63 | 77.12 | 394,455 | +0.25(+0.32%) |
Sep 26, 2014 | 75.75 | 77.04 | 75.39 | 76.87 | 390,768 | +1.26(+1.66%) |
Sep 25, 2014 | 77.39 | 77.39 | 75.58 | 75.61 | 472,744 | -1.93(-2.49%) |
Sep 24, 2014 | 76.65 | 77.79 | 76.17 | 77.54 | 495,660 | +0.92(+1.20%) |
Sep 23, 2014 | 77.34 | 77.51 | 76.48 | 76.62 | 521,353 | -1.28(-1.64%) |
Sep 22, 2014 | 79.15 | 79.35 | 77.38 | 77.90 | 336,233 | -1.28(-1.61%) |
Sep 19, 2014 | 79.46 | 80.04 | 78.53 | 79.18 | 623,369 | +0.05(+0.06%) |
Sep 18, 2014 | 79.01 | 79.32 | 78.64 | 79.13 | 389,019 | +0.60(+0.76%) |
Sep 17, 2014 | 79.24 | 79.55 | 78.40 | 78.53 | 430,337 | -0.62(-0.79%) |
Sep 16, 2014 | 77.87 | 79.32 | 77.42 | 79.16 | 524,553 | +1.18(+1.52%) |
Sep 15, 2014 | 78.11 | 78.11 | 77.31 | 77.98 | 423,283 | +0.07(+0.08%) |
Sep 12, 2014 | 78.94 | 79.08 | 77.72 | 77.91 | 295,299 | -1.09(-1.38%) |
Sep 11, 2014 | 78.02 | 79.13 | 77.86 | 79.00 | 342,372 | +0.53(+0.67%) |
Sep 10, 2014 | 78.76 | 78.76 | 77.14 | 78.47 | 459,685 | -0.17(-0.22%) |
Sep 09, 2014 | 79.55 | 79.78 | 78.53 | 78.64 | 447,625 | -1.09(-1.36%) |
Sep 08, 2014 | 79.27 | 79.96 | 78.86 | 79.73 | 542,467 | +0.42(+0.52%) |
Sep 05, 2014 | 79.10 | 79.44 | 78.63 | 79.31 | 284,944 | +0.03(+0.04%) |
Sep 04, 2014 | 79.51 | 79.51 | 78.91 | 79.28 | 506,507 | -0.24(-0.30%) |
Sep 03, 2014 | 80.36 | 80.82 | 79.33 | 79.52 | 510,102 | -0.43(-0.53%) |
Sep 02, 2014 | 78.78 | 80.15 | 78.65 | 79.94 | 579,286 | +1.13(+1.44%) |
Aug 29, 2014 | 79.14 | 78.81 | 78.81 | 78.81 | 273,324 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.29 | 78.17 | 79.04 | 295,401 | -0.27(-0.35%) |
Aug 27, 2014 | 79.39 | 79.54 | 78.79 | 79.32 | 345,269 | -0.09(-0.12%) |
Aug 26, 2014 | 79.98 | 80.07 | 79.33 | 79.41 | 355,194 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.27 | 79.21 | 79.89 | 313,333 | +0.46(+0.58%) |
Aug 22, 2014 | 79.41 | 79.77 | 78.96 | 79.42 | 264,130 | -0.16(-0.20%) |
Aug 21, 2014 | 79.79 | 80.05 | 78.71 | 79.58 | 371,183 | -0.10(-0.13%) |
Aug 20, 2014 | 79.56 | 80.04 | 79.27 | 79.69 | 248,441 | +0.01(+0.01%) |
Aug 19, 2014 | 79.86 | 80.36 | 79.56 | 79.68 | 338,273 | +0.21(+0.26%) |
Aug 18, 2014 | 78.17 | 79.50 | 77.92 | 79.47 | 455,176 | +1.81(+2.33%) |
Aug 15, 2014 | 78.57 | 78.82 | 77.01 | 77.66 | 443,635 | -0.54(-0.69%) |
Aug 14, 2014 | 77.84 | 78.28 | 77.67 | 78.20 | 276,929 | +0.68(+0.88%) |
Aug 13, 2014 | 76.91 | 77.62 | 76.72 | 77.52 | 270,457 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.39 | 76.23 | 76.58 | 225,373 | -0.56(-0.72%) |
Aug 11, 2014 | 77.40 | 77.76 | 77.10 | 77.13 | 368,741 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.96 | 75.49 | 76.83 | 311,505 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.73 | 75.61 | 75.82 | 284,766 | -0.07(-0.09%) |
Aug 06, 2014 | 75.67 | 76.52 | 75.67 | 75.89 | 358,689 | -0.50(-0.66%) |
Aug 05, 2014 | 76.56 | 77.25 | 75.64 | 76.39 | 387,796 | -0.71(-0.92%) |
Aug 04, 2014 | 76.48 | 77.34 | 75.52 | 77.10 | 468,931 | +0.71(+0.93%) |
Aug 01, 2014 | 75.72 | 76.41 | 74.17 | 76.39 | 1,133,868 | +0.17(+0.22%) |
Jul 31, 2014 | 77.46 | 78.28 | 76.16 | 76.22 | 670,498 | -2.05(-2.62%) |
Jul 30, 2014 | 78.21 | 78.36 | 77.34 | 78.27 | 951,618 | +0.45(+0.58%) |
Jul 29, 2014 | 78.85 | 79.35 | 77.81 | 77.81 | 460,742 | -0.99(-1.26%) |
Jul 28, 2014 | 80.66 | 81.00 | 78.39 | 78.81 | 512,884 | -1.93(-2.39%) |
Jul 25, 2014 | 81.66 | 82.32 | 80.41 | 80.73 | 1,061,327 | -0.68(-0.84%) |
Jul 24, 2014 | 78.80 | 81.82 | 78.29 | 81.41 | 950,144 | +4.41(+5.73%) |
Jul 23, 2014 | 77.47 | 77.73 | 76.68 | 77.00 | 575,508 | -0.19(-0.24%) |
Jul 22, 2014 | 77.14 | 77.85 | 77.07 | 77.19 | 369,734 | +0.64(+0.84%) |
Jul 21, 2014 | 76.33 | 76.80 | 75.93 | 76.55 | 443,602 | -0.01(-0.01%) |
Jul 18, 2014 | 75.80 | 76.62 | 75.40 | 76.56 | 277,331 | +1.11(+1.48%) |
Jul 17, 2014 | 76.32 | 76.96 | 75.43 | 75.44 | 253,717 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.92 | 75.42 | 76.58 | 750,029 | +0.29(+0.38%) |
Jul 15, 2014 | 77.18 | 77.47 | 75.94 | 76.28 | 384,366 | -0.87(-1.13%) |
Jul 14, 2014 | 77.05 | 77.53 | 76.75 | 77.15 | 263,561 | +0.74(+0.96%) |
Jul 11, 2014 | 76.27 | 76.54 | 75.84 | 76.42 | 290,139 | +0.08(+0.11%) |
Jul 10, 2014 | 76.46 | 76.78 | 75.77 | 76.33 | 377,303 | -1.16(-1.50%) |
Jul 09, 2014 | 77.14 | 77.64 | 76.88 | 77.49 | 452,849 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,214 | -1.34(-1.71%) |
Jul 07, 2014 | 78.70 | 79.28 | 77.99 | 78.28 | 432,802 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.22 | 79.22 | 79.22 | 309,729 | +0.06(+0.07%) |
Jul 02, 2014 | 78.22 | 79.75 | 77.99 | 79.17 | 762,862 | +1.28(+1.64%) |
Jul 01, 2014 | 78.36 | 78.58 | 77.65 | 77.89 | 977,660 | -0.13(-0.17%) |
Jun 30, 2014 | 78.02 | 78.28 | 77.54 | 78.02 | 1,009,039 | -0.10(-0.13%) |
Jun 27, 2014 | 77.75 | 78.48 | 77.50 | 78.13 | 301,011 | +0.20(+0.25%) |
Jun 26, 2014 | 78.08 | 78.13 | 77.26 | 77.93 | 184,434 | -0.26(-0.34%) |
Jun 25, 2014 | 77.18 | 78.30 | 77.08 | 78.19 | 247,233 | +0.98(+1.27%) |
Jun 24, 2014 | 78.20 | 78.68 | 77.15 | 77.21 | 269,072 | -1.17(-1.49%) |
Jun 23, 2014 | 79.00 | 79.13 | 78.25 | 78.38 | 354,705 | -0.29(-0.37%) |
Jun 20, 2014 | 78.00 | 79.14 | 77.73 | 78.67 | 2,194,407 | +0.56(+0.71%) |
Jun 19, 2014 | 78.09 | 78.68 | 77.57 | 78.12 | 383,450 | +0.44(+0.57%) |
Jun 18, 2014 | 77.07 | 77.74 | 76.89 | 77.67 | 234,471 | +0.53(+0.69%) |
Jun 17, 2014 | 76.27 | 77.68 | 75.83 | 77.14 | 441,651 | +0.97(+1.28%) |
Jun 16, 2014 | 75.82 | 76.55 | 75.77 | 76.17 | 243,432 | +0.18(+0.24%) |
Jun 13, 2014 | 76.11 | 76.27 | 75.60 | 75.99 | 239,518 | +0.13(+0.17%) |
Jun 12, 2014 | 76.55 | 76.95 | 75.59 | 75.86 | 349,120 | -0.84(-1.10%) |
Jun 11, 2014 | 76.47 | 76.74 | 75.73 | 76.70 | 328,175 | -0.18(-0.23%) |
Jun 10, 2014 | 76.81 | 77.17 | 76.19 | 76.88 | 412,585 | +1.43(+1.89%) |
Jun 06, 2014 | 74.73 | 75.47 | 74.29 | 75.45 | 355,513 | +0.86(+1.15%) |
Jun 05, 2014 | 74.00 | 74.82 | 73.79 | 74.59 | 295,638 | +0.75(+1.01%) |
Jun 04, 2014 | 73.56 | 73.90 | 73.33 | 73.85 | 278,451 | -0.06(-0.08%) |
Jun 03, 2014 | 74.20 | 74.65 | 73.63 | 73.90 | 506,472 | -0.72(-0.96%) |
Jun 02, 2014 | 74.63 | 75.06 | 74.25 | 74.62 | 696,732 | +0.24(+0.32%) |
May 30, 2014 | 73.54 | 74.62 | 73.54 | 74.39 | 710,881 | +0.48(+0.65%) |
May 29, 2014 | 73.79 | 73.96 | 73.34 | 73.90 | 288,262 | +0.29(+0.40%) |
May 28, 2014 | 73.65 | 73.92 | 73.37 | 73.61 | 376,446 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.98 | 73.70 | 460,092 | +0.90(+1.23%) |
May 23, 2014 | 71.18 | 72.80 | 72.80 | 72.80 | 469,251 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.40 | 70.53 | 71.38 | 214,512 | +0.67(+0.95%) |
May 21, 2014 | 71.00 | 71.09 | 70.15 | 70.71 | 338,685 | +0.18(+0.25%) |
May 20, 2014 | 71.41 | 71.59 | 70.29 | 70.53 | 641,343 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.67 | 70.29 | 71.46 | 566,365 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.53 | 70.28 | 490,312 | +0.14(+0.20%) |
May 15, 2014 | 70.73 | 71.01 | 69.26 | 70.13 | 515,694 | -1.00(-1.41%) |
May 14, 2014 | 71.60 | 71.92 | 70.84 | 71.14 | 461,061 | -0.46(-0.65%) |
May 13, 2014 | 71.74 | 72.12 | 71.33 | 71.60 | 275,446 | -0.07(-0.09%) |
May 12, 2014 | 70.40 | 71.86 | 70.30 | 71.66 | 366,861 | +1.50(+2.14%) |
May 09, 2014 | 70.89 | 70.91 | 69.69 | 70.16 | 654,293 | -0.85(-1.20%) |
May 08, 2014 | 70.65 | 71.79 | 70.34 | 71.01 | 476,281 | +0.34(+0.48%) |
May 07, 2014 | 70.38 | 70.74 | 69.60 | 70.67 | 351,407 | +0.35(+0.50%) |
May 06, 2014 | 70.48 | 71.02 | 69.95 | 70.32 | 406,674 | -0.41(-0.57%) |
May 05, 2014 | 69.81 | 70.88 | 69.28 | 70.73 | 513,603 | +0.65(+0.93%) |
May 02, 2014 | 70.55 | 71.17 | 70.06 | 70.08 | 563,970 | -0.30(-0.43%) |
May 01, 2014 | 70.14 | 71.19 | 69.97 | 70.38 | 447,552 | -0.01(-0.01%) |
Apr 30, 2014 | 70.23 | 70.45 | 69.29 | 70.39 | 541,463 | +0.55(+0.78%) |
Apr 29, 2014 | 69.94 | 70.22 | 69.25 | 69.84 | 591,543 | +0.29(+0.42%) |
Apr 28, 2014 | 70.17 | 70.50 | 68.58 | 69.55 | 725,487 | -0.16(-0.23%) |
Apr 25, 2014 | 70.92 | 71.22 | 69.54 | 69.71 | 684,442 | -1.59(-2.22%) |
Apr 24, 2014 | 70.61 | 71.51 | 69.42 | 71.30 | 1,207,884 | +0.94(+1.34%) |
Apr 23, 2014 | 70.97 | 72.67 | 70.12 | 70.35 | 1,024,662 | -0.26(-0.36%) |
Apr 22, 2014 | 70.15 | 71.11 | 69.79 | 70.61 | 494,110 | +0.55(+0.78%) |
Apr 21, 2014 | 69.82 | 70.15 | 69.04 | 70.06 | 441,880 | +0.29(+0.42%) |
Apr 17, 2014 | 69.32 | 69.77 | 69.77 | 69.77 | 912,943 | +0.40(+0.57%) |
Apr 16, 2014 | 67.23 | 69.41 | 66.82 | 69.37 | 911,675 | +2.50(+3.74%) |
Apr 15, 2014 | 67.26 | 67.85 | 65.57 | 66.87 | 777,906 | -0.43(-0.65%) |
Apr 14, 2014 | 68.48 | 68.48 | 66.76 | 67.30 | 576,754 | -0.50(-0.74%) |
Apr 11, 2014 | 68.91 | 69.35 | 67.77 | 67.80 | 503,634 | -1.47(-2.13%) |
Apr 10, 2014 | 70.95 | 71.03 | 68.66 | 69.28 | 742,474 | -1.57(-2.21%) |
Apr 09, 2014 | 68.98 | 70.84 | 68.98 | 70.84 | 656,025 | +1.91(+2.77%) |
Apr 08, 2014 | 69.17 | 69.81 | 68.46 | 68.94 | 1,117,175 | -0.13(-0.19%) |
Apr 07, 2014 | 70.95 | 71.00 | 68.86 | 69.07 | 1,374,025 | -2.31(-3.24%) |
Apr 04, 2014 | 74.70 | 74.70 | 71.14 | 71.38 | 849,937 | -2.64(-3.57%) |
Apr 03, 2014 | 74.50 | 74.70 | 73.19 | 74.03 | 528,952 | -0.53(-0.71%) |
Apr 02, 2014 | 74.35 | 75.03 | 74.34 | 74.55 | 402,887 | +0.37(+0.50%) |
Apr 01, 2014 | 74.59 | 74.59 | 73.56 | 74.19 | 649,389 | +1.01(+1.38%) |
Mar 31, 2014 | 73.56 | 74.02 | 72.76 | 73.18 | 985,603 | +0.50(+0.69%) |
Mar 28, 2014 | 72.34 | 73.63 | 72.02 | 72.67 | 819,360 | +0.76(+1.06%) |
Mar 27, 2014 | 73.33 | 73.65 | 71.81 | 71.91 | 1,199,101 | -1.64(-2.23%) |
Mar 26, 2014 | 76.24 | 76.40 | 73.39 | 73.55 | 904,412 | -2.17(-2.87%) |
Mar 25, 2014 | 76.05 | 76.80 | 75.47 | 75.72 | 431,286 | -0.03(-0.04%) |
Mar 24, 2014 | 77.12 | 77.53 | 75.23 | 75.75 | 422,410 | -1.16(-1.51%) |
Mar 21, 2014 | 77.19 | 77.82 | 76.44 | 76.91 | 2,409,470 | +0.40(+0.52%) |
Mar 20, 2014 | 76.32 | 76.91 | 75.95 | 76.52 | 343,117 | +0.07(+0.09%) |
Mar 19, 2014 | 75.83 | 76.54 | 75.77 | 76.45 | 426,002 | +0.26(+0.33%) |
Mar 18, 2014 | 76.27 | 76.47 | 75.89 | 76.20 | 803,402 | +0.25(+0.32%) |
Mar 17, 2014 | 75.62 | 76.40 | 75.50 | 75.95 | 510,912 | +0.88(+1.17%) |
Mar 14, 2014 | 75.85 | 76.50 | 74.90 | 75.07 | 608,124 | -0.84(-1.11%) |
Mar 13, 2014 | 76.46 | 76.93 | 75.49 | 75.91 | 504,564 | -0.32(-0.42%) |
Mar 12, 2014 | 75.34 | 76.27 | 74.96 | 76.23 | 613,263 | +0.23(+0.30%) |
Mar 11, 2014 | 76.03 | 77.14 | 75.57 | 76.01 | 578,857 | +0.01(+0.01%) |
Mar 10, 2014 | 76.66 | 76.88 | 75.28 | 76.00 | 673,211 | -1.06(-1.37%) |
Mar 07, 2014 | 76.75 | 77.06 | 76.08 | 77.06 | 696,096 | +0.50(+0.65%) |
Mar 06, 2014 | 76.45 | 77.08 | 76.37 | 76.56 | 578,152 | +0.30(+0.40%) |
Mar 05, 2014 | 76.08 | 76.56 | 75.86 | 76.25 | 437,955 | +0.21(+0.27%) |
Mar 04, 2014 | 75.56 | 76.33 | 75.56 | 76.05 | 526,532 | +1.55(+2.08%) |
Mar 03, 2014 | 74.09 | 75.19 | 73.50 | 74.50 | 646,985 | -0.44(-0.59%) |
Feb 28, 2014 | 74.31 | 75.29 | 74.09 | 74.94 | 553,285 | +0.70(+0.94%) |
Feb 27, 2014 | 73.80 | 74.30 | 73.18 | 74.24 | 614,489 | +0.42(+0.56%) |
Feb 26, 2014 | 74.63 | 75.24 | 73.24 | 73.83 | 1,214,664 | -0.76(-1.03%) |
Feb 25, 2014 | 74.82 | 75.04 | 73.72 | 74.59 | 628,474 | -0.13(-0.18%) |
Feb 24, 2014 | 74.29 | 75.51 | 73.86 | 74.72 | 709,683 | +0.86(+1.16%) |
Feb 21, 2014 | 73.88 | 74.36 | 73.69 | 73.86 | 562,238 | +0.23(+0.31%) |
Feb 20, 2014 | 71.77 | 73.69 | 71.44 | 73.64 | 543,295 | +2.19(+3.07%) |
Feb 19, 2014 | 71.70 | 72.19 | 71.25 | 71.45 | 466,485 | -0.20(-0.28%) |
Feb 18, 2014 | 72.33 | 72.35 | 71.55 | 71.65 | 807,644 | -0.54(-0.75%) |
Feb 14, 2014 | 71.70 | 72.18 | 72.18 | 72.18 | 522,771 | +0.48(+0.67%) |
Feb 13, 2014 | 69.85 | 71.90 | 69.58 | 71.70 | 606,447 | +1.38(+1.96%) |
Feb 12, 2014 | 69.41 | 70.46 | 69.32 | 70.32 | 438,230 | +1.12(+1.62%) |
Feb 11, 2014 | 68.28 | 69.43 | 68.01 | 69.20 | 363,430 | +0.92(+1.34%) |
Feb 10, 2014 | 69.06 | 69.08 | 67.90 | 68.28 | 656,013 | -0.92(-1.34%) |
Feb 07, 2014 | 68.86 | 69.51 | 68.74 | 69.21 | 611,330 | +0.74(+1.07%) |
Feb 06, 2014 | 67.29 | 68.57 | 67.05 | 68.47 | 552,083 | +1.45(+2.17%) |
Feb 05, 2014 | 67.27 | 67.69 | 66.00 | 67.02 | 374,264 | -0.38(-0.56%) |
Feb 04, 2014 | 67.11 | 67.54 | 65.63 | 67.40 | 1,107,895 | +0.50(+0.75%) |
Feb 03, 2014 | 69.71 | 70.31 | 66.83 | 66.90 | 1,165,003 | -2.76(-3.96%) |
Jan 31, 2014 | 69.02 | 70.13 | 68.80 | 69.65 | 553,298 | +0.19(+0.27%) |
Jan 30, 2014 | 68.85 | 69.49 | 68.21 | 69.46 | 700,181 | +1.28(+1.88%) |
Jan 29, 2014 | 67.87 | 69.01 | 67.87 | 68.18 | 759,690 | -0.54(-0.78%) |
Jan 28, 2014 | 68.12 | 68.94 | 67.91 | 68.72 | 644,340 | +0.77(+1.14%) |
Jan 27, 2014 | 69.04 | 69.19 | 66.37 | 67.95 | 1,130,776 | -0.94(-1.37%) |
Jan 24, 2014 | 71.31 | 71.31 | 68.78 | 68.89 | 1,149,492 | -3.24(-4.49%) |
Jan 23, 2014 | 71.36 | 72.78 | 71.36 | 72.13 | 1,058,325 | +0.42(+0.58%) |
Jan 22, 2014 | 71.38 | 71.93 | 70.50 | 71.71 | 688,778 | +0.35(+0.49%) |
Jan 21, 2014 | 71.24 | 71.79 | 69.45 | 71.36 | 514,498 | +0.67(+0.95%) |
Jan 17, 2014 | 71.23 | 70.69 | 70.69 | 70.69 | 490,524 | -0.43(-0.61%) |
Jan 16, 2014 | 70.67 | 71.54 | 70.49 | 71.13 | 408,135 | +0.19(+0.27%) |
Jan 15, 2014 | 69.00 | 71.13 | 69.21 | 70.94 | 690,548 | +1.93(+2.80%) |
Jan 14, 2014 | 68.87 | 69.30 | 68.28 | 69.00 | 477,126 | +0.41(+0.59%) |
Jan 13, 2014 | 69.35 | 69.54 | 68.37 | 68.60 | 306,631 | -0.94(-1.36%) |
Jan 10, 2014 | 69.25 | 69.56 | 69.05 | 69.54 | 304,707 | +0.38(+0.55%) |
Jan 09, 2014 | 68.78 | 69.32 | 68.51 | 69.16 | 404,874 | +0.41(+0.59%) |
Jan 08, 2014 | 69.00 | 69.41 | 68.18 | 68.76 | 472,916 | -0.27(-0.40%) |
Jan 07, 2014 | 69.15 | 69.46 | 68.43 | 69.03 | 339,388 | +0.25(+0.36%) |
Jan 06, 2014 | 69.83 | 69.88 | 68.61 | 68.79 | 423,739 | -0.79(-1.14%) |
Jan 03, 2014 | 69.29 | 69.83 | 69.05 | 69.58 | 350,429 | +0.44(+0.64%) |
Jan 02, 2014 | 69.82 | 69.96 | 68.76 | 69.13 | 493,230 | -0.95(-1.36%) |
Dec 31, 2013 | 70.05 | 70.09 | 70.09 | 70.09 | 323,731 | +0.11(+0.16%) |
Dec 30, 2013 | 69.96 | 70.11 | 69.51 | 69.97 | 408,640 | -0.01(-0.01%) |
Dec 27, 2013 | 70.19 | 70.43 | 69.79 | 69.98 | 238,495 | +0.07(+0.09%) |
Dec 26, 2013 | 70.16 | 70.46 | 69.85 | 69.92 | 296,640 | +0.05(+0.07%) |
Dec 24, 2013 | 69.29 | 70.26 | 69.29 | 69.87 | 206,383 | +0.45(+0.65%) |
Dec 23, 2013 | 69.97 | 70.16 | 69.00 | 69.42 | 732,006 | -0.21(-0.30%) |
Dec 20, 2013 | 73.27 | 73.27 | 68.92 | 69.62 | 1,139,559 | -0.02(-0.03%) |
Dec 19, 2013 | 69.65 | 69.73 | 68.38 | 69.64 | 1,522,060 | -0.29(-0.42%) |
Dec 18, 2013 | 67.71 | 69.99 | 67.48 | 69.94 | 1,357,452 | +2.36(+3.49%) |
Dec 17, 2013 | 66.64 | 67.67 | 66.58 | 67.58 | 917,551 | +0.85(+1.27%) |
Dec 16, 2013 | 65.79 | 66.91 | 65.77 | 66.73 | 1,028,800 | +1.20(+1.83%) |
Dec 13, 2013 | 64.43 | 65.55 | 64.24 | 65.53 | 1,556,032 | +1.11(+1.73%) |
Dec 12, 2013 | 63.52 | 64.42 | 63.51 | 64.42 | 699,012 | +0.98(+1.55%) |
Dec 11, 2013 | 63.13 | 63.57 | 62.92 | 63.43 | 827,013 | +0.54(+0.86%) |
Dec 10, 2013 | 63.40 | 63.47 | 62.87 | 62.90 | 668,548 | -0.43(-0.69%) |
Dec 09, 2013 | 63.20 | 63.61 | 63.20 | 63.33 | 462,159 | +0.15(+0.24%) |
Dec 06, 2013 | 63.32 | 63.83 | 63.07 | 63.18 | 500,440 | +0.29(+0.47%) |
Dec 05, 2013 | 63.12 | 63.12 | 62.58 | 62.89 | 504,862 | -0.34(-0.54%) |
Dec 04, 2013 | 62.62 | 63.51 | 62.21 | 63.23 | 562,671 | +0.25(+0.39%) |
Dec 03, 2013 | 64.17 | 64.46 | 62.62 | 62.98 | 1,231,906 | -1.48(-2.30%) |