Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 94.10 | 94.79 | 93.90 | 94.21 | 703,818 | +0.26(+0.27%) |
Nov 26, 2014 | 93.77 | 93.96 | 93.96 | 93.96 | 1,278,098 | +0.40(+0.42%) |
Nov 25, 2014 | 93.59 | 93.75 | 93.02 | 93.56 | 2,052,605 | +0.13(+0.14%) |
Nov 24, 2014 | 93.15 | 93.46 | 92.95 | 93.43 | 1,423,430 | +0.68(+0.74%) |
Nov 21, 2014 | 93.49 | 93.69 | 92.49 | 92.74 | 1,958,777 | -0.10(-0.11%) |
Nov 20, 2014 | 91.82 | 93.05 | 91.82 | 92.84 | 1,673,749 | +0.30(+0.32%) |
Nov 19, 2014 | 91.44 | 92.56 | 91.33 | 92.55 | 2,366,094 | +0.90(+0.98%) |
Nov 18, 2014 | 91.23 | 92.09 | 91.23 | 91.65 | 1,245,505 | +0.07(+0.08%) |
Nov 17, 2014 | 91.01 | 91.65 | 90.92 | 91.57 | 1,332,239 | +0.43(+0.47%) |
Nov 14, 2014 | 91.07 | 91.93 | 90.96 | 91.15 | 2,027,578 | -0.02(-0.03%) |
Nov 13, 2014 | 91.60 | 91.73 | 90.88 | 91.17 | 1,535,964 | -0.10(-0.11%) |
Nov 12, 2014 | 91.11 | 91.35 | 90.96 | 91.27 | 1,196,397 | -0.21(-0.23%) |
Nov 11, 2014 | 91.84 | 92.07 | 91.42 | 91.48 | 892,027 | -0.40(-0.44%) |
Nov 10, 2014 | 91.38 | 91.88 | 91.08 | 91.88 | 1,248,251 | +0.58(+0.63%) |
Nov 07, 2014 | 91.09 | 91.54 | 91.00 | 91.30 | 1,222,233 | +0.07(+0.07%) |
Nov 06, 2014 | 91.05 | 91.29 | 90.67 | 91.24 | 948,019 | +0.19(+0.21%) |
Nov 05, 2014 | 91.22 | 91.22 | 90.12 | 91.05 | 1,611,352 | +0.63(+0.70%) |
Nov 04, 2014 | 89.75 | 90.95 | 89.73 | 90.41 | 2,537,456 | +0.77(+0.85%) |
Nov 03, 2014 | 90.20 | 90.38 | 89.41 | 89.65 | 1,555,689 | -0.41(-0.46%) |
Oct 31, 2014 | 90.50 | 90.74 | 89.91 | 90.06 | 2,088,133 | +0.28(+0.31%) |
Oct 30, 2014 | 89.29 | 90.32 | 88.97 | 89.78 | 1,278,022 | +0.49(+0.54%) |
Oct 29, 2014 | 89.70 | 89.99 | 88.78 | 89.29 | 1,509,448 | -0.55(-0.61%) |
Oct 28, 2014 | 89.59 | 89.84 | 89.18 | 89.84 | 1,595,771 | +0.72(+0.80%) |
Oct 27, 2014 | 87.77 | 89.23 | 88.08 | 89.13 | 1,952,111 | +1.05(+1.19%) |
Oct 24, 2014 | 86.83 | 88.12 | 86.79 | 88.08 | 1,437,887 | +1.24(+1.42%) |
Oct 23, 2014 | 88.04 | 88.06 | 86.60 | 86.85 | 2,476,171 | -0.36(-0.42%) |
Oct 22, 2014 | 88.54 | 88.99 | 87.15 | 87.21 | 2,366,860 | -0.71(-0.81%) |
Oct 21, 2014 | 86.80 | 87.92 | 86.75 | 87.92 | 1,622,496 | +1.33(+1.53%) |
Oct 20, 2014 | 85.92 | 86.65 | 85.75 | 86.59 | 1,626,249 | +0.40(+0.46%) |
Oct 17, 2014 | 85.32 | 86.52 | 85.32 | 86.19 | 1,869,046 | +1.39(+1.64%) |
Oct 16, 2014 | 83.34 | 85.18 | 83.34 | 84.80 | 2,212,874 | -0.16(-0.18%) |
Oct 15, 2014 | 84.97 | 85.24 | 83.42 | 84.96 | 2,585,695 | -0.93(-1.08%) |
Oct 14, 2014 | 85.40 | 86.42 | 85.14 | 85.89 | 1,627,865 | +0.85(+1.00%) |
Oct 13, 2014 | 86.18 | 87.00 | 84.95 | 85.04 | 2,660,997 | -1.39(-1.61%) |
Oct 10, 2014 | 86.61 | 87.68 | 86.43 | 86.43 | 1,367,456 | -0.02(-0.02%) |
Oct 09, 2014 | 87.79 | 88.25 | 86.42 | 86.45 | 2,043,688 | -1.51(-1.71%) |
Oct 08, 2014 | 86.84 | 88.01 | 86.84 | 87.96 | 1,861,498 | +1.33(+1.54%) |
Oct 07, 2014 | 87.54 | 87.54 | 86.62 | 86.62 | 1,455,899 | -0.88(-1.01%) |
Oct 06, 2014 | 88.14 | 88.25 | 87.35 | 87.50 | 1,285,972 | -0.20(-0.23%) |
Oct 03, 2014 | 86.32 | 87.83 | 86.32 | 87.70 | 2,064,039 | +1.49(+1.73%) |
Oct 02, 2014 | 85.63 | 86.60 | 85.30 | 86.21 | 1,466,185 | +0.67(+0.78%) |
Oct 01, 2014 | 86.57 | 86.59 | 85.50 | 85.54 | 1,635,295 | -0.87(-1.00%) |
Sep 30, 2014 | 85.97 | 86.70 | 85.77 | 86.41 | 1,921,319 | +0.02(+0.03%) |
Sep 29, 2014 | 86.49 | 86.73 | 86.03 | 86.38 | 1,533,055 | -0.81(-0.93%) |
Sep 26, 2014 | 86.40 | 87.44 | 86.23 | 87.19 | 1,379,161 | +0.80(+0.93%) |
Sep 25, 2014 | 86.70 | 87.03 | 86.20 | 86.39 | 1,425,803 | -0.89(-1.02%) |
Sep 24, 2014 | 86.36 | 87.46 | 86.18 | 87.28 | 1,241,735 | +0.96(+1.11%) |
Sep 23, 2014 | 87.33 | 87.33 | 86.32 | 86.33 | 1,544,878 | -0.98(-1.13%) |
Sep 22, 2014 | 87.22 | 87.70 | 87.22 | 87.31 | 967,360 | -0.31(-0.36%) |
Sep 19, 2014 | 88.29 | 88.40 | 87.55 | 87.62 | 1,845,745 | -0.32(-0.36%) |
Sep 18, 2014 | 87.19 | 88.11 | 86.99 | 87.94 | 1,522,569 | +1.12(+1.29%) |
Sep 17, 2014 | 86.92 | 87.21 | 86.61 | 86.82 | 1,411,584 | +0.10(+0.11%) |
Sep 16, 2014 | 86.27 | 87.23 | 86.27 | 86.72 | 2,112,163 | +0.20(+0.23%) |
Sep 15, 2014 | 85.74 | 86.74 | 85.74 | 86.52 | 1,526,988 | +0.63(+0.73%) |
Sep 12, 2014 | 86.13 | 86.36 | 85.64 | 85.89 | 1,286,240 | -0.45(-0.52%) |
Sep 11, 2014 | 86.20 | 86.68 | 86.11 | 86.34 | 948,374 | -0.23(-0.26%) |
Sep 10, 2014 | 86.40 | 86.76 | 86.24 | 86.57 | 925,266 | +0.17(+0.20%) |
Sep 09, 2014 | 86.74 | 86.88 | 86.15 | 86.40 | 882,201 | -0.52(-0.59%) |
Sep 08, 2014 | 86.97 | 87.32 | 86.68 | 86.92 | 686,297 | +0.01(+0.01%) |
Sep 05, 2014 | 86.65 | 86.93 | 86.31 | 86.91 | 1,069,091 | +0.23(+0.26%) |
Sep 04, 2014 | 87.43 | 87.70 | 86.62 | 86.68 | 1,390,712 | -0.47(-0.54%) |
Sep 03, 2014 | 87.62 | 87.78 | 86.95 | 87.15 | 1,028,571 | -0.16(-0.19%) |
Sep 02, 2014 | 87.34 | 87.66 | 87.00 | 87.32 | 726,053 | +0.25(+0.28%) |
Aug 29, 2014 | 87.23 | 87.07 | 87.07 | 87.07 | 977,185 | +0.17(+0.20%) |
Aug 28, 2014 | 86.44 | 87.13 | 86.35 | 86.90 | 1,131,120 | +0.18(+0.21%) |
Aug 27, 2014 | 86.29 | 86.84 | 86.29 | 86.72 | 786,776 | +0.23(+0.27%) |
Aug 26, 2014 | 86.35 | 86.71 | 86.07 | 86.49 | 692,776 | +0.28(+0.32%) |
Aug 25, 2014 | 86.13 | 86.37 | 85.85 | 86.21 | 864,223 | +0.43(+0.50%) |
Aug 22, 2014 | 86.07 | 86.39 | 85.71 | 85.79 | 1,177,904 | -0.44(-0.51%) |
Aug 21, 2014 | 85.65 | 86.38 | 85.34 | 86.23 | 1,044,344 | +0.75(+0.88%) |
Aug 20, 2014 | 85.16 | 85.59 | 84.93 | 85.47 | 1,742,021 | +0.12(+0.14%) |
Aug 19, 2014 | 85.60 | 85.67 | 85.41 | 85.35 | 1,113,224 | +0.02(+0.02%) |
Aug 18, 2014 | 85.05 | 85.41 | 85.00 | 85.34 | 1,114,807 | +0.58(+0.69%) |
Aug 15, 2014 | 84.81 | 84.86 | 84.03 | 84.75 | 1,634,219 | +0.18(+0.21%) |
Aug 14, 2014 | 83.89 | 84.60 | 83.71 | 84.57 | 941,581 | +0.88(+1.05%) |
Aug 13, 2014 | 83.38 | 83.75 | 83.00 | 83.70 | 1,798,036 | +0.71(+0.86%) |
Aug 12, 2014 | 82.25 | 83.07 | 82.09 | 82.99 | 1,807,554 | +0.75(+0.91%) |
Aug 11, 2014 | 82.17 | 82.52 | 81.84 | 82.24 | 2,041,684 | +0.09(+0.11%) |
Aug 08, 2014 | 81.98 | 82.42 | 81.68 | 82.15 | 2,975,584 | +0.28(+0.34%) |
Aug 07, 2014 | 82.33 | 82.33 | 81.63 | 81.87 | 2,793,609 | -0.13(-0.16%) |
Aug 06, 2014 | 81.60 | 82.15 | 81.44 | 82.00 | 4,049,430 | +0.16(+0.19%) |
Aug 05, 2014 | 81.76 | 82.20 | 81.56 | 81.85 | 2,653,452 | -0.12(-0.15%) |
Aug 04, 2014 | 82.05 | 82.19 | 81.59 | 81.97 | 3,209,894 | -0.09(-0.11%) |
Aug 01, 2014 | 81.71 | 82.49 | 81.64 | 82.06 | 2,096,968 | +0.09(+0.11%) |
Jul 31, 2014 | 83.07 | 83.37 | 81.95 | 81.97 | 2,565,712 | -1.42(-1.71%) |
Jul 30, 2014 | 84.10 | 84.25 | 83.13 | 83.39 | 2,210,112 | -0.69(-0.82%) |
Jul 29, 2014 | 84.72 | 84.89 | 84.07 | 84.08 | 1,748,726 | -0.52(-0.61%) |
Jul 28, 2014 | 84.52 | 84.74 | 83.97 | 84.60 | 1,451,757 | -0.15(-0.17%) |
Jul 25, 2014 | 85.45 | 85.64 | 84.68 | 84.75 | 1,203,549 | -1.06(-1.24%) |
Jul 24, 2014 | 85.67 | 86.01 | 85.33 | 85.81 | 1,492,143 | +0.29(+0.34%) |
Jul 23, 2014 | 84.99 | 86.24 | 84.97 | 85.52 | 1,855,869 | +0.93(+1.09%) |
Jul 22, 2014 | 84.67 | 84.67 | 83.85 | 84.60 | 1,657,415 | -0.25(-0.29%) |
Jul 21, 2014 | 84.76 | 84.95 | 84.33 | 84.84 | 2,384,101 | +0.15(+0.17%) |
Jul 18, 2014 | 84.00 | 84.72 | 83.92 | 84.70 | 1,284,010 | +0.63(+0.76%) |
Jul 17, 2014 | 84.92 | 85.42 | 84.04 | 84.06 | 1,027,978 | -1.11(-1.30%) |
Jul 16, 2014 | 85.83 | 85.83 | 85.04 | 85.17 | 977,993 | -0.37(-0.43%) |
Jul 15, 2014 | 85.50 | 85.68 | 85.29 | 85.54 | 1,424,546 | +0.26(+0.31%) |
Jul 14, 2014 | 85.62 | 85.98 | 85.24 | 85.27 | 1,406,317 | +0.15(+0.18%) |
Jul 11, 2014 | 84.81 | 85.18 | 84.42 | 85.12 | 1,421,466 | +0.28(+0.33%) |
Jul 10, 2014 | 84.12 | 84.85 | 84.12 | 84.84 | 1,413,728 | -0.33(-0.39%) |
Jul 09, 2014 | 85.27 | 85.35 | 84.79 | 85.18 | 1,281,101 | +0.18(+0.21%) |
Jul 08, 2014 | 85.73 | 85.73 | 84.95 | 85.00 | 1,622,512 | -0.61(-0.71%) |
Jul 07, 2014 | 85.16 | 85.71 | 84.96 | 85.61 | 990,116 | +0.04(+0.05%) |
Jul 03, 2014 | 85.25 | 85.57 | 85.57 | 85.57 | 541,554 | +0.61(+0.72%) |
Jul 02, 2014 | 85.35 | 85.66 | 84.94 | 84.96 | 1,204,866 | -0.33(-0.38%) |
Jul 01, 2014 | 84.77 | 85.49 | 84.71 | 85.28 | 1,112,970 | +0.90(+1.06%) |
Jun 30, 2014 | 84.09 | 84.57 | 84.06 | 84.39 | 980,198 | +0.25(+0.30%) |
Jun 27, 2014 | 84.05 | 84.49 | 83.85 | 84.14 | 1,408,547 | -0.01(-0.01%) |
Jun 26, 2014 | 84.86 | 84.86 | 84.01 | 84.14 | 989,861 | -0.66(-0.78%) |
Jun 25, 2014 | 84.79 | 85.04 | 84.51 | 84.80 | 1,135,221 | -0.20(-0.24%) |
Jun 24, 2014 | 85.19 | 85.83 | 84.93 | 85.01 | 874,177 | -0.46(-0.54%) |
Jun 23, 2014 | 85.60 | 85.81 | 85.22 | 85.47 | 743,709 | +0.00(+0.00%) |
Jun 20, 2014 | 86.24 | 88.39 | 85.39 | 85.47 | 1,599,550 | -0.24(-0.28%) |
Jun 19, 2014 | 85.27 | 85.92 | 85.11 | 85.71 | 1,156,187 | +0.42(+0.49%) |
Jun 18, 2014 | 85.00 | 85.41 | 84.53 | 85.29 | 983,001 | +0.29(+0.34%) |
Jun 17, 2014 | 83.88 | 85.09 | 83.80 | 85.00 | 947,421 | +0.67(+0.79%) |
Jun 16, 2014 | 84.68 | 84.69 | 84.05 | 84.33 | 1,115,158 | -0.22(-0.26%) |
Jun 13, 2014 | 84.51 | 84.74 | 84.34 | 84.55 | 927,388 | +0.12(+0.14%) |
Jun 12, 2014 | 84.86 | 85.18 | 84.36 | 84.43 | 915,474 | -0.37(-0.43%) |
Jun 11, 2014 | 85.02 | 85.27 | 84.60 | 84.79 | 1,074,765 | -0.63(-0.74%) |
Jun 10, 2014 | 85.09 | 85.52 | 85.09 | 85.43 | 813,684 | +0.05(+0.06%) |
Jun 06, 2014 | 85.10 | 85.45 | 85.06 | 85.38 | 1,241,825 | +0.33(+0.39%) |
Jun 05, 2014 | 85.02 | 85.07 | 84.49 | 85.05 | 1,327,759 | +0.28(+0.34%) |
Jun 04, 2014 | 83.73 | 84.87 | 83.61 | 84.76 | 1,246,153 | +1.07(+1.27%) |
Jun 03, 2014 | 84.16 | 84.27 | 83.54 | 83.70 | 1,094,471 | -0.56(-0.67%) |
Jun 02, 2014 | 84.49 | 84.67 | 84.18 | 84.26 | 885,340 | -0.14(-0.16%) |
May 30, 2014 | 84.30 | 84.47 | 84.01 | 84.40 | 1,472,232 | +0.13(+0.15%) |
May 29, 2014 | 84.05 | 84.43 | 83.65 | 84.27 | 1,050,820 | +0.39(+0.47%) |
May 28, 2014 | 84.08 | 84.22 | 83.47 | 83.88 | 1,185,879 | -0.23(-0.27%) |
May 27, 2014 | 84.14 | 84.32 | 83.89 | 84.10 | 993,359 | +0.36(+0.43%) |
May 23, 2014 | 83.99 | 83.74 | 83.74 | 83.74 | 922,253 | -0.08(-0.10%) |
May 22, 2014 | 84.00 | 84.18 | 83.76 | 83.83 | 500,025 | -0.07(-0.08%) |
May 21, 2014 | 83.89 | 84.17 | 83.60 | 83.89 | 932,000 | +0.34(+0.41%) |
May 20, 2014 | 83.71 | 83.82 | 83.18 | 83.55 | 875,769 | -0.16(-0.19%) |
May 19, 2014 | 83.13 | 83.84 | 83.07 | 83.71 | 870,085 | +0.33(+0.40%) |
May 16, 2014 | 83.14 | 83.45 | 82.78 | 83.38 | 977,015 | +0.14(+0.17%) |
May 15, 2014 | 83.27 | 83.53 | 82.83 | 83.24 | 1,331,965 | -0.33(-0.40%) |
May 14, 2014 | 84.02 | 84.22 | 83.33 | 83.57 | 1,286,753 | -0.61(-0.72%) |
May 13, 2014 | 83.84 | 84.22 | 83.56 | 84.18 | 803,757 | +0.39(+0.47%) |
May 12, 2014 | 83.87 | 84.01 | 83.60 | 83.79 | 1,009,312 | +0.25(+0.30%) |
May 09, 2014 | 82.99 | 83.61 | 82.88 | 83.54 | 1,381,784 | +0.44(+0.53%) |
May 08, 2014 | 83.75 | 84.06 | 83.06 | 83.10 | 1,729,549 | -0.85(-1.02%) |
May 07, 2014 | 83.22 | 84.14 | 82.88 | 83.96 | 2,003,543 | +1.05(+1.27%) |
May 06, 2014 | 83.00 | 83.31 | 82.76 | 82.91 | 1,528,159 | -0.26(-0.31%) |
May 05, 2014 | 82.96 | 83.31 | 82.33 | 83.17 | 935,082 | +0.11(+0.14%) |
May 02, 2014 | 82.82 | 83.65 | 82.81 | 83.05 | 1,293,932 | +0.04(+0.05%) |
May 01, 2014 | 83.14 | 83.61 | 82.83 | 83.01 | 1,883,938 | -0.25(-0.30%) |
Apr 30, 2014 | 83.53 | 83.54 | 82.08 | 83.26 | 1,890,740 | -0.22(-0.26%) |
Apr 29, 2014 | 82.98 | 83.57 | 82.59 | 83.48 | 1,404,443 | +0.94(+1.13%) |
Apr 28, 2014 | 83.08 | 83.48 | 82.26 | 82.55 | 1,888,115 | -0.12(-0.15%) |
Apr 25, 2014 | 83.10 | 83.18 | 82.48 | 82.67 | 1,699,656 | -0.43(-0.52%) |
Apr 24, 2014 | 82.86 | 83.13 | 82.52 | 83.10 | 1,645,144 | +0.52(+0.63%) |
Apr 23, 2014 | 82.22 | 82.92 | 82.07 | 82.58 | 1,339,709 | +0.36(+0.44%) |
Apr 22, 2014 | 82.13 | 82.47 | 81.89 | 82.22 | 1,490,719 | +0.19(+0.23%) |
Apr 21, 2014 | 82.19 | 82.35 | 81.84 | 82.04 | 1,187,638 | -0.11(-0.13%) |
Apr 17, 2014 | 82.40 | 82.14 | 82.14 | 82.14 | 1,239,419 | -0.35(-0.42%) |
Apr 16, 2014 | 82.18 | 82.50 | 81.75 | 82.49 | 1,342,045 | +1.03(+1.26%) |
Apr 15, 2014 | 80.97 | 81.47 | 80.60 | 81.47 | 2,058,982 | +0.49(+0.60%) |
Apr 14, 2014 | 81.24 | 81.62 | 80.42 | 80.98 | 1,396,544 | +0.16(+0.20%) |
Apr 11, 2014 | 80.55 | 81.36 | 80.02 | 80.82 | 2,614,070 | +0.59(+0.73%) |
Apr 10, 2014 | 80.73 | 81.15 | 80.23 | 80.23 | 1,921,935 | -0.43(-0.53%) |
Apr 09, 2014 | 79.82 | 80.69 | 79.42 | 80.66 | 1,173,606 | +1.08(+1.36%) |
Apr 08, 2014 | 79.45 | 79.79 | 79.38 | 79.58 | 1,293,879 | +0.15(+0.18%) |
Apr 07, 2014 | 80.11 | 80.34 | 79.40 | 79.43 | 1,132,971 | -0.63(-0.79%) |
Apr 04, 2014 | 80.82 | 81.07 | 80.04 | 80.07 | 1,500,962 | -0.48(-0.60%) |
Apr 03, 2014 | 80.60 | 80.95 | 80.31 | 80.55 | 1,744,298 | +0.13(+0.16%) |
Apr 02, 2014 | 80.55 | 80.83 | 80.20 | 80.42 | 2,082,790 | -0.21(-0.26%) |
Apr 01, 2014 | 80.81 | 81.00 | 80.14 | 80.63 | 1,673,194 | +0.02(+0.02%) |
Mar 31, 2014 | 80.29 | 80.65 | 80.16 | 80.61 | 1,502,197 | +0.95(+1.20%) |
Mar 28, 2014 | 79.81 | 79.92 | 79.40 | 79.66 | 1,149,444 | +0.24(+0.31%) |
Mar 27, 2014 | 79.40 | 79.60 | 79.05 | 79.42 | 1,930,301 | -0.08(-0.10%) |
Mar 26, 2014 | 77.31 | 80.64 | 77.31 | 79.50 | 1,413,786 | -0.66(-0.82%) |
Mar 25, 2014 | 80.33 | 80.50 | 79.96 | 80.16 | 1,575,105 | +0.05(+0.06%) |
Mar 24, 2014 | 80.50 | 80.66 | 79.75 | 80.11 | 1,967,489 | -0.15(-0.19%) |
Mar 21, 2014 | 79.74 | 81.34 | 79.24 | 80.26 | 3,057,878 | +0.69(+0.86%) |
Mar 20, 2014 | 79.18 | 79.71 | 78.77 | 79.57 | 2,302,488 | +0.19(+0.24%) |
Mar 19, 2014 | 80.26 | 80.51 | 79.09 | 79.38 | 1,574,473 | -0.83(-1.04%) |
Mar 18, 2014 | 79.99 | 80.24 | 79.74 | 80.21 | 1,776,781 | +0.34(+0.43%) |
Mar 17, 2014 | 79.39 | 79.95 | 79.17 | 79.87 | 1,570,495 | +0.81(+1.02%) |
Mar 14, 2014 | 78.73 | 79.26 | 78.61 | 79.06 | 2,038,006 | +0.19(+0.24%) |
Mar 13, 2014 | 79.19 | 79.19 | 78.43 | 78.88 | 2,809,617 | +0.03(+0.04%) |
Mar 12, 2014 | 78.48 | 78.93 | 78.12 | 78.85 | 1,421,126 | +0.14(+0.17%) |
Mar 11, 2014 | 79.32 | 79.50 | 78.57 | 78.71 | 1,007,193 | -0.37(-0.47%) |
Mar 10, 2014 | 78.83 | 79.33 | 78.73 | 79.08 | 2,157,309 | +0.02(+0.03%) |
Mar 07, 2014 | 79.60 | 79.86 | 78.88 | 79.06 | 2,213,471 | -0.31(-0.39%) |
Mar 06, 2014 | 79.06 | 79.70 | 78.82 | 79.36 | 1,646,174 | +0.40(+0.50%) |
Mar 05, 2014 | 78.86 | 79.19 | 78.56 | 78.97 | 1,439,521 | +0.15(+0.19%) |
Mar 04, 2014 | 78.79 | 78.92 | 78.47 | 78.81 | 2,372,692 | +0.85(+1.09%) |
Mar 03, 2014 | 78.21 | 78.44 | 77.50 | 77.96 | 1,702,002 | -1.17(-1.48%) |
Feb 28, 2014 | 78.43 | 79.32 | 78.31 | 79.14 | 2,201,644 | +0.90(+1.15%) |
Feb 27, 2014 | 77.64 | 78.42 | 77.59 | 78.24 | 1,546,122 | +0.53(+0.69%) |
Feb 26, 2014 | 77.93 | 78.27 | 77.60 | 77.71 | 1,393,224 | -0.35(-0.45%) |
Feb 25, 2014 | 78.22 | 78.36 | 77.90 | 78.05 | 1,568,705 | -0.21(-0.27%) |
Feb 24, 2014 | 78.47 | 79.04 | 78.26 | 78.26 | 1,739,462 | -0.32(-0.41%) |
Feb 21, 2014 | 78.50 | 79.12 | 78.17 | 78.59 | 1,563,347 | +0.33(+0.42%) |
Feb 20, 2014 | 78.11 | 78.66 | 77.54 | 78.26 | 1,951,046 | +0.09(+0.11%) |
Feb 19, 2014 | 78.65 | 79.14 | 78.14 | 78.17 | 1,876,476 | -0.64(-0.81%) |
Feb 18, 2014 | 78.51 | 78.92 | 78.30 | 78.81 | 1,793,778 | +0.40(+0.51%) |
Feb 14, 2014 | 77.74 | 78.41 | 78.41 | 78.41 | 1,763,796 | +0.67(+0.86%) |
Feb 13, 2014 | 76.82 | 77.79 | 76.78 | 77.74 | 1,657,026 | +0.35(+0.45%) |
Feb 12, 2014 | 77.79 | 78.08 | 77.32 | 77.39 | 2,073,761 | -0.89(-1.14%) |
Feb 11, 2014 | 77.08 | 78.31 | 76.99 | 78.28 | 2,910,659 | +1.44(+1.87%) |
Feb 10, 2014 | 76.16 | 76.84 | 75.95 | 76.84 | 2,117,909 | +0.35(+0.45%) |
Feb 07, 2014 | 76.07 | 76.53 | 75.73 | 76.49 | 2,642,560 | +0.90(+1.19%) |
Feb 06, 2014 | 75.51 | 76.16 | 75.22 | 75.60 | 3,693,431 | +0.19(+0.26%) |
Feb 05, 2014 | 74.83 | 75.66 | 74.81 | 75.40 | 3,167,597 | +0.33(+0.44%) |
Feb 04, 2014 | 75.37 | 75.71 | 74.87 | 75.07 | 3,177,126 | +0.19(+0.26%) |
Feb 03, 2014 | 75.56 | 75.91 | 74.60 | 74.88 | 4,716,477 | -0.98(-1.29%) |
Jan 31, 2014 | 75.80 | 76.37 | 75.62 | 75.85 | 3,551,142 | -1.08(-1.40%) |
Jan 30, 2014 | 76.53 | 77.12 | 76.04 | 76.93 | 2,892,933 | +0.90(+1.18%) |
Jan 29, 2014 | 75.92 | 76.44 | 75.11 | 76.03 | 4,287,358 | -0.44(-0.57%) |
Jan 28, 2014 | 75.35 | 76.70 | 75.29 | 76.47 | 3,219,387 | +1.23(+1.63%) |
Jan 27, 2014 | 74.41 | 75.85 | 74.39 | 75.24 | 3,737,936 | +0.70(+0.93%) |
Jan 24, 2014 | 76.15 | 76.15 | 74.54 | 74.54 | 3,133,692 | -1.61(-2.11%) |
Jan 23, 2014 | 77.82 | 77.82 | 76.02 | 76.15 | 3,561,118 | -1.48(-1.91%) |
Jan 22, 2014 | 78.12 | 78.43 | 77.60 | 77.63 | 1,997,924 | -0.29(-0.37%) |
Jan 21, 2014 | 78.66 | 78.89 | 77.63 | 77.92 | 3,276,038 | -0.59(-0.75%) |
Jan 17, 2014 | 78.69 | 78.51 | 78.51 | 78.51 | 5,260,596 | -0.16(-0.21%) |
Jan 16, 2014 | 79.07 | 79.37 | 78.56 | 78.68 | 1,935,278 | -0.56(-0.70%) |
Jan 15, 2014 | 79.00 | 79.74 | 78.97 | 79.23 | 1,958,749 | +0.23(+0.30%) |
Jan 14, 2014 | 78.33 | 79.28 | 78.22 | 79.00 | 2,321,049 | +0.63(+0.80%) |
Jan 13, 2014 | 79.52 | 79.79 | 78.20 | 78.37 | 3,041,332 | -1.41(-1.77%) |
Jan 10, 2014 | 80.20 | 80.27 | 79.12 | 79.78 | 3,414,468 | -0.19(-0.23%) |
Jan 09, 2014 | 80.31 | 80.42 | 79.36 | 79.97 | 2,593,381 | -0.11(-0.13%) |
Jan 08, 2014 | 80.95 | 81.15 | 79.67 | 80.08 | 3,436,466 | -1.00(-1.24%) |
Jan 07, 2014 | 81.68 | 81.96 | 81.00 | 81.08 | 2,738,220 | -0.66(-0.81%) |
Jan 06, 2014 | 82.82 | 82.90 | 81.46 | 81.74 | 1,612,751 | -0.28(-0.35%) |
Jan 03, 2014 | 82.40 | 82.60 | 81.85 | 82.02 | 1,386,109 | -0.21(-0.26%) |
Jan 02, 2014 | 83.11 | 83.60 | 81.94 | 82.23 | 1,374,711 | -1.48(-1.77%) |
Dec 31, 2013 | 83.41 | 83.71 | 83.71 | 83.71 | 848,878 | +0.49(+0.59%) |
Dec 30, 2013 | 82.99 | 83.46 | 82.97 | 83.22 | 641,734 | +0.24(+0.29%) |
Dec 27, 2013 | 83.19 | 83.19 | 82.74 | 82.98 | 652,598 | -0.06(-0.07%) |
Dec 26, 2013 | 82.61 | 83.16 | 82.44 | 83.03 | 724,910 | +0.50(+0.61%) |
Dec 24, 2013 | 82.15 | 82.53 | 81.95 | 82.53 | 608,667 | +0.26(+0.31%) |
Dec 23, 2013 | 82.34 | 82.40 | 81.78 | 82.27 | 1,118,079 | +0.45(+0.55%) |
Dec 20, 2013 | 81.10 | 82.11 | 81.10 | 81.82 | 1,685,142 | +0.67(+0.83%) |
Dec 19, 2013 | 80.74 | 81.20 | 80.56 | 81.15 | 2,239,941 | +0.26(+0.32%) |
Dec 18, 2013 | 80.04 | 80.91 | 79.42 | 80.89 | 2,173,170 | +1.00(+1.26%) |
Dec 17, 2013 | 80.54 | 80.58 | 79.86 | 79.89 | 1,525,275 | -0.32(-0.40%) |
Dec 16, 2013 | 80.26 | 80.83 | 80.05 | 80.21 | 1,429,865 | -0.05(-0.06%) |
Dec 13, 2013 | 80.62 | 80.87 | 80.20 | 80.26 | 1,386,336 | -0.25(-0.31%) |
Dec 12, 2013 | 80.72 | 81.07 | 80.43 | 80.51 | 1,807,264 | -0.27(-0.33%) |
Dec 11, 2013 | 81.73 | 81.95 | 80.61 | 80.78 | 1,634,831 | -1.09(-1.33%) |
Dec 10, 2013 | 81.87 | 82.24 | 81.76 | 81.87 | 1,139,541 | -0.28(-0.34%) |
Dec 09, 2013 | 82.48 | 82.72 | 81.86 | 82.15 | 1,314,579 | -0.28(-0.34%) |
Dec 06, 2013 | 81.73 | 82.60 | 81.68 | 82.44 | 1,275,177 | +1.50(+1.86%) |
Dec 05, 2013 | 81.38 | 81.63 | 80.62 | 80.93 | 1,335,331 | -0.78(-0.95%) |
Dec 04, 2013 | 81.85 | 82.70 | 81.00 | 81.71 | 1,238,726 | -0.28(-0.35%) |
Dec 03, 2013 | 82.00 | 82.41 | 81.32 | 81.99 | 1,761,129 | -0.32(-0.38%) |