Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.07 | 81.26 | 81.26 | 81.26 | 7,981,483 | -0.61(-0.75%) |
Dec 30, 2014 | 81.92 | 82.21 | 81.64 | 81.87 | 5,625,909 | +0.02(+0.03%) |
Dec 29, 2014 | 81.31 | 82.13 | 81.29 | 81.85 | 5,499,470 | +0.21(+0.26%) |
Dec 26, 2014 | 81.65 | 82.13 | 81.35 | 81.64 | 3,797,643 | +0.37(+0.45%) |
Dec 24, 2014 | 81.11 | 81.27 | 81.27 | 81.27 | 4,394,893 | +0.24(+0.30%) |
Dec 23, 2014 | 82.88 | 83.08 | 80.75 | 81.03 | 13,102,029 | -1.91(-2.30%) |
Dec 22, 2014 | 82.13 | 83.01 | 82.11 | 82.94 | 10,447,861 | +0.92(+1.13%) |
Dec 19, 2014 | 82.86 | 83.45 | 81.98 | 82.02 | 24,649,824 | -0.98(-1.18%) |
Dec 18, 2014 | 82.07 | 83.01 | 81.39 | 83.00 | 15,098,573 | +2.13(+2.63%) |
Dec 17, 2014 | 80.25 | 81.20 | 79.80 | 80.87 | 13,125,601 | +1.02(+1.27%) |
Dec 16, 2014 | 80.41 | 81.75 | 79.65 | 79.85 | 13,141,876 | -0.93(-1.15%) |
Dec 15, 2014 | 81.41 | 81.64 | 80.53 | 80.78 | 15,573,161 | -0.37(-0.45%) |
Dec 12, 2014 | 82.87 | 83.04 | 81.12 | 81.15 | 10,725,932 | -1.78(-2.15%) |
Dec 11, 2014 | 82.25 | 83.38 | 81.87 | 82.93 | 9,155,832 | +0.37(+0.45%) |
Dec 10, 2014 | 83.62 | 83.89 | 82.48 | 82.56 | 12,117,519 | -1.41(-1.68%) |
Dec 09, 2014 | 84.09 | 84.29 | 83.06 | 83.96 | 9,266,026 | -0.37(-0.43%) |
Dec 08, 2014 | 84.25 | 84.61 | 84.03 | 84.33 | 8,365,740 | +0.01(+0.01%) |
Dec 05, 2014 | 83.56 | 84.50 | 83.32 | 84.32 | 8,300,170 | +0.74(+0.88%) |
Dec 04, 2014 | 83.99 | 84.16 | 83.44 | 83.58 | 8,623,625 | -0.12(-0.15%) |
Dec 03, 2014 | 84.34 | 84.69 | 83.65 | 83.70 | 11,527,069 | -0.61(-0.73%) |
Dec 02, 2014 | 83.90 | 84.33 | 83.53 | 84.32 | 7,958,679 | +0.37(+0.44%) |
Dec 01, 2014 | 83.84 | 84.55 | 83.42 | 83.95 | 7,256,545 | -0.17(-0.20%) |
Nov 28, 2014 | 83.62 | 84.56 | 83.40 | 84.12 | 7,568,567 | +0.81(+0.97%) |
Nov 26, 2014 | 82.97 | 83.31 | 83.31 | 83.31 | 7,082,712 | +0.40(+0.48%) |
Nov 25, 2014 | 83.13 | 83.29 | 82.91 | 82.91 | 9,474,674 | -0.14(-0.17%) |
Nov 24, 2014 | 83.86 | 84.10 | 82.87 | 83.05 | 11,707,995 | -0.76(-0.91%) |
Nov 21, 2014 | 84.49 | 84.49 | 83.63 | 83.81 | 10,832,325 | +0.30(+0.35%) |
Nov 20, 2014 | 83.80 | 83.82 | 83.14 | 83.52 | 10,477,332 | -0.45(-0.53%) |
Nov 19, 2014 | 83.73 | 84.00 | 83.46 | 83.97 | 6,758,494 | -0.05(-0.06%) |
Nov 18, 2014 | 83.48 | 84.20 | 83.16 | 84.02 | 7,003,784 | +0.41(+0.49%) |
Nov 17, 2014 | 83.50 | 83.91 | 83.08 | 83.61 | 6,777,863 | +0.11(+0.13%) |
Nov 14, 2014 | 84.09 | 84.20 | 83.39 | 83.50 | 7,319,308 | -0.70(-0.83%) |
Nov 13, 2014 | 84.19 | 84.53 | 83.77 | 84.21 | 6,294,603 | +0.25(+0.29%) |
Nov 12, 2014 | 83.90 | 84.15 | 83.68 | 83.96 | 6,341,409 | -0.12(-0.15%) |
Nov 11, 2014 | 84.06 | 84.46 | 83.80 | 84.08 | 8,058,081 | +0.07(+0.08%) |
Nov 10, 2014 | 83.43 | 84.09 | 82.76 | 84.01 | 9,806,673 | +0.48(+0.57%) |
Nov 07, 2014 | 84.15 | 84.17 | 83.32 | 83.53 | 8,616,954 | -0.63(-0.74%) |
Nov 06, 2014 | 84.10 | 84.40 | 83.80 | 84.16 | 8,031,105 | +0.15(+0.17%) |
Nov 05, 2014 | 84.19 | 84.35 | 83.34 | 84.01 | 9,023,961 | +0.15(+0.18%) |
Nov 04, 2014 | 83.29 | 83.94 | 82.87 | 83.86 | 12,109,533 | +0.90(+1.08%) |
Nov 03, 2014 | 83.25 | 83.47 | 82.41 | 82.96 | 9,173,986 | -0.25(-0.30%) |
Oct 31, 2014 | 83.33 | 83.52 | 82.81 | 83.21 | 13,993,847 | +0.57(+0.69%) |
Oct 30, 2014 | 81.19 | 82.65 | 80.99 | 82.64 | 11,745,671 | +1.14(+1.40%) |
Oct 29, 2014 | 81.06 | 81.50 | 80.96 | 81.50 | 10,606,121 | +0.59(+0.73%) |
Oct 28, 2014 | 80.72 | 80.91 | 79.95 | 80.90 | 13,403,256 | +0.56(+0.69%) |
Oct 27, 2014 | 79.57 | 80.48 | 79.55 | 80.35 | 9,124,658 | +0.73(+0.91%) |
Oct 24, 2014 | 79.48 | 79.74 | 78.91 | 79.62 | 7,737,031 | +0.39(+0.49%) |
Oct 23, 2014 | 78.95 | 79.50 | 78.70 | 79.23 | 9,806,028 | +1.09(+1.39%) |
Oct 22, 2014 | 78.05 | 78.59 | 77.60 | 78.15 | 12,129,534 | +0.66(+0.86%) |
Oct 21, 2014 | 77.07 | 77.50 | 76.69 | 77.48 | 9,440,055 | +0.90(+1.17%) |
Oct 20, 2014 | 76.30 | 76.59 | 75.91 | 76.59 | 10,351,648 | +0.39(+0.51%) |
Oct 17, 2014 | 75.30 | 76.55 | 75.13 | 76.20 | 15,907,880 | +1.48(+1.98%) |
Oct 16, 2014 | 74.86 | 75.66 | 74.50 | 74.72 | 18,879,160 | -1.10(-1.46%) |
Oct 15, 2014 | 74.15 | 76.22 | 73.42 | 75.82 | 28,374,268 | +0.93(+1.24%) |
Oct 14, 2014 | 77.61 | 77.90 | 73.61 | 74.89 | 26,952,414 | -1.63(-2.13%) |
Oct 13, 2014 | 78.33 | 78.33 | 76.45 | 76.52 | 13,394,086 | -1.63(-2.08%) |
Oct 10, 2014 | 79.02 | 79.16 | 78.15 | 78.15 | 12,937,949 | -0.66(-0.83%) |
Oct 09, 2014 | 80.78 | 80.96 | 78.59 | 78.81 | 13,829,085 | -2.18(-2.70%) |
Oct 08, 2014 | 79.08 | 81.09 | 78.78 | 80.99 | 10,798,708 | +1.95(+2.46%) |
Oct 07, 2014 | 80.65 | 80.65 | 79.01 | 79.05 | 10,891,162 | -1.91(-2.36%) |
Oct 06, 2014 | 81.59 | 81.84 | 80.57 | 80.96 | 6,497,844 | -0.21(-0.26%) |
Oct 03, 2014 | 80.47 | 81.21 | 80.39 | 81.16 | 8,880,616 | +0.99(+1.23%) |
Oct 02, 2014 | 80.34 | 80.71 | 79.71 | 80.18 | 9,800,305 | -0.35(-0.43%) |
Oct 01, 2014 | 81.82 | 82.05 | 80.25 | 80.52 | 15,889,672 | -1.77(-2.15%) |
Sep 30, 2014 | 82.22 | 82.77 | 82.18 | 82.29 | 8,836,599 | +0.04(+0.05%) |
Sep 29, 2014 | 82.13 | 82.34 | 81.87 | 82.25 | 8,525,029 | -0.43(-0.52%) |
Sep 26, 2014 | 82.92 | 82.99 | 81.99 | 82.68 | 5,786,760 | +0.00(+0.00%) |
Sep 25, 2014 | 83.79 | 83.80 | 82.66 | 82.68 | 7,372,146 | -1.19(-1.42%) |
Sep 24, 2014 | 83.15 | 83.97 | 82.87 | 83.87 | 7,632,391 | +0.91(+1.10%) |
Sep 23, 2014 | 83.20 | 83.46 | 82.75 | 82.96 | 10,502,264 | -0.32(-0.39%) |
Sep 22, 2014 | 83.38 | 83.57 | 83.21 | 83.29 | 7,500,189 | -0.08(-0.10%) |
Sep 19, 2014 | 83.29 | 83.67 | 83.09 | 83.37 | 16,882,212 | +0.49(+0.60%) |
Sep 18, 2014 | 81.97 | 82.92 | 81.86 | 82.88 | 8,586,089 | +0.90(+1.09%) |
Sep 17, 2014 | 81.74 | 82.32 | 81.68 | 81.98 | 8,584,931 | +0.24(+0.29%) |
Sep 16, 2014 | 80.67 | 81.79 | 80.52 | 81.74 | 7,877,291 | +0.90(+1.11%) |
Sep 15, 2014 | 80.75 | 80.99 | 80.56 | 80.85 | 5,861,880 | +0.11(+0.13%) |
Sep 12, 2014 | 80.71 | 80.91 | 80.28 | 80.74 | 7,682,342 | +0.02(+0.03%) |
Sep 11, 2014 | 80.89 | 80.98 | 80.37 | 80.72 | 6,263,792 | -0.34(-0.42%) |
Sep 10, 2014 | 80.44 | 81.33 | 80.26 | 81.06 | 9,593,972 | +0.92(+1.15%) |
Sep 09, 2014 | 80.60 | 80.60 | 79.94 | 80.14 | 7,780,130 | -0.19(-0.24%) |
Sep 08, 2014 | 80.62 | 80.74 | 80.16 | 80.33 | 6,347,294 | -0.29(-0.35%) |
Sep 05, 2014 | 80.23 | 80.62 | 79.81 | 80.62 | 7,448,910 | +0.45(+0.56%) |
Sep 04, 2014 | 80.28 | 80.37 | 80.11 | 80.17 | 7,963,058 | +0.06(+0.08%) |
Sep 03, 2014 | 80.15 | 80.37 | 79.94 | 80.11 | 6,121,294 | +0.31(+0.39%) |
Sep 02, 2014 | 79.75 | 80.07 | 79.53 | 79.80 | 6,016,350 | -0.29(-0.36%) |
Aug 29, 2014 | 79.60 | 80.08 | 80.08 | 80.08 | 6,849,191 | +0.60(+0.76%) |
Aug 28, 2014 | 79.44 | 79.67 | 79.30 | 79.48 | 4,514,956 | -0.21(-0.26%) |
Aug 27, 2014 | 79.98 | 80.08 | 79.45 | 79.69 | 6,199,789 | -0.17(-0.21%) |
Aug 26, 2014 | 79.88 | 80.07 | 79.65 | 79.86 | 4,549,608 | +0.16(+0.20%) |
Aug 25, 2014 | 80.02 | 80.14 | 79.59 | 79.70 | 4,764,326 | +0.10(+0.13%) |
Aug 22, 2014 | 80.01 | 80.31 | 79.50 | 79.60 | 6,575,592 | -0.30(-0.38%) |
Aug 21, 2014 | 79.24 | 80.07 | 79.24 | 79.90 | 10,898,712 | +0.75(+0.95%) |
Aug 20, 2014 | 78.89 | 79.22 | 78.76 | 79.15 | 6,758,941 | +0.19(+0.24%) |
Aug 19, 2014 | 78.78 | 78.95 | 78.23 | 78.95 | 7,393,945 | +0.20(+0.25%) |
Aug 18, 2014 | 78.16 | 78.77 | 78.03 | 78.76 | 7,798,950 | +1.17(+1.51%) |
Aug 15, 2014 | 78.38 | 78.56 | 77.31 | 77.58 | 9,110,233 | -0.65(-0.83%) |
Aug 14, 2014 | 78.13 | 78.26 | 77.83 | 78.23 | 6,831,157 | +0.21(+0.28%) |
Aug 13, 2014 | 77.57 | 78.17 | 77.57 | 78.02 | 5,951,323 | +0.85(+1.10%) |
Aug 12, 2014 | 77.45 | 77.62 | 76.92 | 77.17 | 5,969,560 | -0.41(-0.52%) |
Aug 11, 2014 | 77.93 | 78.05 | 77.46 | 77.57 | 7,441,587 | +0.06(+0.08%) |
Aug 08, 2014 | 76.85 | 77.44 | 76.51 | 77.51 | 7,328,237 | +0.88(+1.15%) |
Aug 07, 2014 | 77.52 | 77.60 | 76.36 | 76.63 | 9,673,230 | -0.60(-0.77%) |
Aug 06, 2014 | 76.43 | 77.32 | 76.38 | 77.23 | 9,665,707 | +0.68(+0.89%) |
Aug 05, 2014 | 76.55 | 76.87 | 76.34 | 76.55 | 8,125,127 | -0.26(-0.34%) |
Aug 04, 2014 | 76.68 | 76.97 | 76.16 | 76.81 | 8,709,950 | +0.20(+0.26%) |
Aug 01, 2014 | 76.50 | 77.00 | 75.76 | 76.61 | 11,228,755 | -0.15(-0.19%) |
Jul 31, 2014 | 78.04 | 78.04 | 76.72 | 76.75 | 11,897,727 | -1.69(-2.16%) |
Jul 30, 2014 | 78.43 | 78.87 | 78.07 | 78.45 | 7,818,500 | +0.26(+0.33%) |
Jul 29, 2014 | 78.56 | 78.61 | 77.98 | 78.19 | 7,900,854 | -0.11(-0.15%) |
Jul 28, 2014 | 78.13 | 78.53 | 77.96 | 78.30 | 6,044,078 | +0.00(+0.00%) |
Jul 25, 2014 | 78.43 | 78.53 | 78.06 | 78.30 | 5,153,658 | -0.07(-0.09%) |
Jul 24, 2014 | 78.48 | 78.78 | 78.23 | 78.37 | 6,751,000 | +0.01(+0.01%) |
Jul 23, 2014 | 78.83 | 78.93 | 78.13 | 78.36 | 6,274,720 | -0.21(-0.27%) |
Jul 22, 2014 | 78.15 | 78.63 | 78.05 | 78.58 | 8,531,682 | +0.92(+1.18%) |
Jul 21, 2014 | 77.79 | 77.90 | 77.47 | 77.66 | 8,311,009 | -0.41(-0.52%) |
Jul 18, 2014 | 77.20 | 78.19 | 76.97 | 78.06 | 10,965,346 | +1.10(+1.42%) |
Jul 17, 2014 | 78.14 | 78.30 | 76.88 | 76.97 | 14,619,830 | -1.42(-1.81%) |
Jul 16, 2014 | 79.39 | 79.50 | 78.18 | 78.39 | 15,578,698 | -0.81(-1.03%) |
Jul 15, 2014 | 80.70 | 80.88 | 78.81 | 79.20 | 18,539,936 | -1.61(-1.99%) |
Jul 14, 2014 | 80.81 | 80.89 | 80.60 | 80.81 | 10,132,001 | +0.21(+0.27%) |
Jul 11, 2014 | 81.16 | 81.29 | 80.41 | 80.60 | 7,125,456 | -0.54(-0.66%) |
Jul 10, 2014 | 80.58 | 81.29 | 80.15 | 81.13 | 6,461,432 | -0.18(-0.23%) |
Jul 09, 2014 | 81.29 | 81.45 | 81.07 | 81.32 | 7,460,125 | +0.25(+0.30%) |
Jul 08, 2014 | 81.45 | 81.48 | 80.92 | 81.07 | 8,173,572 | -0.58(-0.70%) |
Jul 07, 2014 | 80.84 | 81.85 | 80.73 | 81.65 | 9,147,509 | +0.81(+1.00%) |
Jul 03, 2014 | 81.19 | 80.84 | 80.84 | 80.84 | 5,475,806 | -0.34(-0.42%) |
Jul 02, 2014 | 81.06 | 81.26 | 80.75 | 81.18 | 4,863,576 | -0.01(-0.01%) |
Jul 01, 2014 | 80.63 | 81.29 | 80.51 | 81.19 | 6,688,114 | +0.96(+1.19%) |
Jun 30, 2014 | 80.99 | 81.29 | 80.15 | 80.23 | 8,968,911 | -0.28(-0.35%) |
Jun 27, 2014 | 80.88 | 80.97 | 80.10 | 80.51 | 8,428,023 | -0.51(-0.62%) |
Jun 26, 2014 | 81.16 | 81.26 | 80.54 | 81.02 | 6,658,724 | -0.08(-0.10%) |
Jun 25, 2014 | 79.93 | 81.19 | 79.93 | 81.10 | 8,358,641 | +0.90(+1.12%) |
Jun 24, 2014 | 80.24 | 80.70 | 80.17 | 80.20 | 7,713,095 | -0.12(-0.15%) |
Jun 23, 2014 | 80.45 | 80.61 | 80.09 | 80.33 | 7,906,524 | -0.40(-0.49%) |
Jun 20, 2014 | 80.04 | 80.89 | 79.81 | 80.73 | 16,254,411 | +1.12(+1.41%) |
Jun 19, 2014 | 78.93 | 79.65 | 78.84 | 79.61 | 7,147,957 | +0.77(+0.97%) |
Jun 18, 2014 | 78.15 | 78.85 | 78.11 | 78.84 | 7,096,841 | +0.67(+0.86%) |
Jun 17, 2014 | 78.32 | 78.37 | 77.74 | 78.16 | 6,304,038 | -0.40(-0.51%) |
Jun 16, 2014 | 78.62 | 78.90 | 78.10 | 78.56 | 7,208,688 | -0.06(-0.08%) |
Jun 13, 2014 | 78.61 | 78.72 | 78.35 | 78.62 | 5,610,237 | +0.00(+0.00%) |
Jun 12, 2014 | 79.12 | 79.15 | 78.61 | 78.62 | 7,733,381 | -0.61(-0.76%) |
Jun 11, 2014 | 79.61 | 79.87 | 79.09 | 79.23 | 7,772,719 | -0.60(-0.75%) |
Jun 10, 2014 | 79.35 | 79.84 | 78.81 | 79.83 | 7,488,548 | +0.71(+0.89%) |
Jun 06, 2014 | 79.18 | 79.24 | 78.93 | 79.12 | 6,031,334 | -0.03(-0.04%) |
Jun 05, 2014 | 78.82 | 79.26 | 78.54 | 79.15 | 6,169,075 | +0.41(+0.53%) |
Jun 04, 2014 | 78.39 | 78.76 | 78.17 | 78.74 | 7,313,147 | +0.17(+0.21%) |
Jun 03, 2014 | 78.15 | 78.68 | 78.10 | 78.57 | 8,701,220 | +0.22(+0.28%) |
Jun 02, 2014 | 77.87 | 78.42 | 77.46 | 78.35 | 7,622,258 | +0.54(+0.70%) |
May 30, 2014 | 77.22 | 77.87 | 77.11 | 77.80 | 7,788,958 | +0.54(+0.69%) |
May 29, 2014 | 77.11 | 77.29 | 76.80 | 77.27 | 4,788,316 | +0.35(+0.46%) |
May 28, 2014 | 77.20 | 77.40 | 76.78 | 76.91 | 5,676,037 | -0.39(-0.51%) |
May 27, 2014 | 77.53 | 77.73 | 76.89 | 77.31 | 5,899,769 | -0.13(-0.17%) |
May 23, 2014 | 77.48 | 77.44 | 77.44 | 77.44 | 6,879,739 | +0.18(+0.23%) |
May 22, 2014 | 77.13 | 77.32 | 76.75 | 77.26 | 4,018,866 | +0.23(+0.30%) |
May 21, 2014 | 76.61 | 77.07 | 76.56 | 77.02 | 6,962,337 | +0.68(+0.89%) |
May 20, 2014 | 76.77 | 76.90 | 76.12 | 76.34 | 7,141,283 | -0.30(-0.39%) |
May 19, 2014 | 76.32 | 76.86 | 76.25 | 76.64 | 9,188,227 | +0.05(+0.06%) |
May 16, 2014 | 76.59 | 76.83 | 76.26 | 76.60 | 8,557,793 | -0.08(-0.11%) |
May 15, 2014 | 76.64 | 76.79 | 76.47 | 76.68 | 9,201,893 | -0.14(-0.18%) |
May 14, 2014 | 76.88 | 76.99 | 76.74 | 76.82 | 5,497,987 | -0.11(-0.15%) |
May 13, 2014 | 76.84 | 77.29 | 76.63 | 76.93 | 8,117,717 | +0.38(+0.50%) |
May 12, 2014 | 77.10 | 77.10 | 76.47 | 76.55 | 9,762,957 | -0.30(-0.39%) |
May 09, 2014 | 76.81 | 77.11 | 76.47 | 76.85 | 7,473,957 | +0.31(+0.41%) |
May 08, 2014 | 76.66 | 76.98 | 76.43 | 76.53 | 7,442,754 | -0.31(-0.41%) |
May 07, 2014 | 76.04 | 76.95 | 75.66 | 76.85 | 11,451,571 | +1.07(+1.41%) |
May 06, 2014 | 76.17 | 76.17 | 75.78 | 75.78 | 7,245,548 | -0.37(-0.49%) |
May 05, 2014 | 75.61 | 76.28 | 75.42 | 76.15 | 7,127,016 | +0.53(+0.69%) |
May 02, 2014 | 76.28 | 76.44 | 75.30 | 75.63 | 11,482,336 | -0.93(-1.21%) |
May 01, 2014 | 76.74 | 76.94 | 76.10 | 76.56 | 8,631,301 | -0.58(-0.75%) |
Apr 30, 2014 | 76.79 | 77.43 | 76.69 | 77.14 | 11,135,658 | +0.20(+0.26%) |
Apr 29, 2014 | 77.40 | 77.66 | 76.88 | 76.94 | 10,256,907 | -0.24(-0.31%) |
Apr 28, 2014 | 76.58 | 77.30 | 76.25 | 77.17 | 11,537,123 | +1.18(+1.55%) |
Apr 25, 2014 | 76.13 | 76.35 | 75.70 | 75.99 | 7,744,689 | -0.13(-0.17%) |
Apr 24, 2014 | 76.34 | 76.44 | 75.81 | 76.12 | 8,074,842 | -0.20(-0.26%) |
Apr 23, 2014 | 76.34 | 76.58 | 76.09 | 76.32 | 7,715,783 | +0.03(+0.04%) |
Apr 22, 2014 | 76.15 | 76.72 | 75.96 | 76.29 | 10,342,875 | +0.14(+0.18%) |
Apr 21, 2014 | 75.40 | 76.25 | 75.14 | 76.15 | 9,232,599 | +0.79(+1.05%) |
Apr 17, 2014 | 75.16 | 75.36 | 75.36 | 75.36 | 12,019,745 | +0.16(+0.21%) |
Apr 16, 2014 | 75.83 | 75.93 | 74.68 | 75.20 | 14,841,799 | -0.34(-0.45%) |
Apr 15, 2014 | 74.97 | 75.55 | 74.67 | 75.54 | 18,380,010 | +1.57(+2.12%) |
Apr 14, 2014 | 74.08 | 74.14 | 73.30 | 73.98 | 11,313,622 | +0.21(+0.28%) |
Apr 11, 2014 | 73.26 | 74.02 | 73.15 | 73.77 | 11,438,902 | +0.25(+0.34%) |
Apr 10, 2014 | 75.29 | 75.34 | 73.50 | 73.52 | 12,680,901 | -1.84(-2.44%) |
Apr 09, 2014 | 74.95 | 75.39 | 74.46 | 75.35 | 11,696,514 | +0.68(+0.91%) |
Apr 08, 2014 | 74.65 | 75.18 | 74.25 | 74.68 | 12,605,602 | +0.13(+0.17%) |
Apr 07, 2014 | 74.93 | 75.67 | 74.50 | 74.55 | 14,981,159 | -0.40(-0.54%) |
Apr 04, 2014 | 75.10 | 75.68 | 74.87 | 74.95 | 13,538,691 | +0.12(+0.16%) |
Apr 03, 2014 | 74.61 | 74.89 | 74.27 | 74.83 | 7,175,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.64 | 74.93 | 74.15 | 74.81 | 10,499,008 | +0.22(+0.30%) |
Apr 01, 2014 | 74.87 | 75.15 | 74.15 | 74.59 | 9,281,861 | -0.22(-0.30%) |
Mar 31, 2014 | 74.63 | 75.09 | 74.33 | 74.81 | 9,894,638 | +0.60(+0.81%) |
Mar 28, 2014 | 74.26 | 74.80 | 73.84 | 74.20 | 11,576,554 | +0.12(+0.16%) |
Mar 27, 2014 | 73.93 | 74.40 | 73.31 | 74.08 | 11,358,393 | +0.18(+0.24%) |
Mar 26, 2014 | 74.26 | 74.99 | 73.91 | 73.91 | 14,666,594 | -0.25(-0.34%) |
Mar 25, 2014 | 72.88 | 74.40 | 72.88 | 74.16 | 18,584,208 | +1.66(+2.29%) |
Mar 24, 2014 | 72.57 | 72.67 | 72.00 | 72.50 | 18,310,300 | -0.56(-0.76%) |
Mar 21, 2014 | 72.17 | 73.05 | 71.49 | 73.05 | 31,522,238 | +1.38(+1.92%) |
Mar 20, 2014 | 71.22 | 71.73 | 70.79 | 71.68 | 7,520,787 | +0.40(+0.57%) |
Mar 19, 2014 | 71.50 | 71.86 | 70.76 | 71.27 | 7,796,273 | -0.27(-0.37%) |
Mar 18, 2014 | 71.51 | 71.77 | 71.19 | 71.54 | 7,698,091 | +0.01(+0.01%) |
Mar 17, 2014 | 71.02 | 71.72 | 70.96 | 71.53 | 7,711,341 | +0.85(+1.21%) |
Mar 14, 2014 | 70.73 | 71.16 | 70.41 | 70.68 | 9,635,549 | -0.14(-0.20%) |
Mar 13, 2014 | 71.47 | 71.74 | 70.81 | 70.82 | 10,057,091 | -0.46(-0.64%) |
Mar 12, 2014 | 70.69 | 71.30 | 70.56 | 71.28 | 8,082,212 | +0.08(+0.12%) |
Mar 11, 2014 | 71.36 | 71.39 | 70.89 | 71.20 | 7,664,844 | +0.03(+0.04%) |
Mar 10, 2014 | 70.95 | 71.20 | 70.66 | 71.17 | 6,405,659 | +0.10(+0.14%) |
Mar 07, 2014 | 71.10 | 71.19 | 70.59 | 71.07 | 8,919,147 | +0.33(+0.46%) |
Mar 06, 2014 | 70.97 | 71.32 | 70.69 | 70.74 | 10,134,768 | +0.23(+0.32%) |
Mar 05, 2014 | 71.03 | 71.05 | 70.35 | 70.51 | 8,894,123 | -0.57(-0.80%) |
Mar 04, 2014 | 70.42 | 71.17 | 70.25 | 71.08 | 11,550,360 | +1.36(+1.94%) |
Mar 03, 2014 | 69.40 | 70.05 | 69.17 | 69.73 | 9,852,476 | -0.43(-0.61%) |
Feb 28, 2014 | 69.62 | 70.55 | 69.35 | 70.15 | 12,664,499 | +0.58(+0.83%) |
Feb 27, 2014 | 69.42 | 69.62 | 69.11 | 69.57 | 9,243,857 | +0.19(+0.27%) |
Feb 26, 2014 | 69.38 | 69.71 | 69.12 | 69.38 | 8,317,520 | +0.00(+0.00%) |
Feb 25, 2014 | 69.75 | 69.96 | 69.04 | 69.38 | 8,380,434 | +0.00(+0.00%) |
Feb 24, 2014 | 69.63 | 70.05 | 69.38 | 69.38 | 11,039,059 | -0.31(-0.45%) |
Feb 21, 2014 | 69.95 | 70.25 | 69.64 | 69.70 | 9,692,797 | -0.15(-0.22%) |
Feb 20, 2014 | 69.33 | 70.11 | 69.04 | 69.85 | 10,781,113 | +0.56(+0.81%) |
Feb 19, 2014 | 69.67 | 70.13 | 69.24 | 69.29 | 10,174,506 | -0.40(-0.57%) |
Feb 18, 2014 | 70.14 | 70.20 | 69.63 | 69.69 | 9,160,567 | -0.45(-0.64%) |
Feb 14, 2014 | 70.01 | 70.14 | 70.14 | 70.14 | 7,254,485 | +0.15(+0.22%) |
Feb 13, 2014 | 69.56 | 70.03 | 69.34 | 69.98 | 7,837,406 | +0.11(+0.15%) |
Feb 12, 2014 | 70.28 | 70.31 | 69.52 | 69.88 | 10,178,127 | -0.42(-0.59%) |
Feb 11, 2014 | 68.87 | 70.29 | 68.77 | 70.29 | 15,283,924 | +1.44(+2.09%) |
Feb 10, 2014 | 68.23 | 68.87 | 67.90 | 68.86 | 10,686,169 | +0.78(+1.14%) |
Feb 07, 2014 | 67.23 | 68.08 | 67.00 | 68.08 | 12,599,236 | +0.98(+1.45%) |
Feb 06, 2014 | 66.26 | 67.11 | 66.20 | 67.10 | 13,238,388 | +1.11(+1.68%) |
Feb 05, 2014 | 65.39 | 66.29 | 65.39 | 65.99 | 14,108,023 | +0.50(+0.76%) |
Feb 04, 2014 | 65.73 | 65.98 | 65.09 | 65.49 | 15,124,685 | -0.12(-0.18%) |
Feb 03, 2014 | 67.10 | 67.13 | 65.49 | 65.61 | 18,440,984 | -1.28(-1.91%) |
Jan 31, 2014 | 67.30 | 67.55 | 66.65 | 66.89 | 16,134,016 | -0.78(-1.15%) |
Jan 30, 2014 | 67.76 | 67.88 | 67.30 | 67.67 | 9,087,288 | +0.45(+0.67%) |
Jan 29, 2014 | 67.65 | 67.83 | 66.94 | 67.22 | 14,760,003 | -0.91(-1.33%) |
Jan 28, 2014 | 68.49 | 68.50 | 67.89 | 68.12 | 10,889,475 | +0.12(+0.18%) |
Jan 27, 2014 | 68.28 | 68.62 | 67.94 | 68.00 | 11,485,944 | -0.51(-0.74%) |
Jan 24, 2014 | 69.65 | 70.02 | 68.51 | 68.51 | 14,100,819 | -1.61(-2.30%) |
Jan 23, 2014 | 70.88 | 70.92 | 69.87 | 70.12 | 12,283,621 | -1.19(-1.68%) |
Jan 22, 2014 | 71.07 | 71.49 | 70.73 | 71.32 | 11,736,844 | +0.22(+0.31%) |
Jan 21, 2014 | 71.78 | 71.90 | 70.03 | 71.10 | 21,612,614 | -0.78(-1.08%) |
Jan 17, 2014 | 71.62 | 71.87 | 71.87 | 71.87 | 18,138,396 | +0.32(+0.44%) |
Jan 16, 2014 | 71.53 | 71.90 | 71.25 | 71.56 | 11,107,104 | -0.12(-0.17%) |
Jan 15, 2014 | 71.62 | 72.03 | 71.46 | 71.68 | 9,774,248 | +0.06(+0.08%) |
Jan 14, 2014 | 71.53 | 71.75 | 71.32 | 71.62 | 10,002,981 | +0.17(+0.23%) |
Jan 13, 2014 | 71.35 | 71.82 | 71.12 | 71.45 | 12,682,392 | -0.18(-0.25%) |
Jan 10, 2014 | 71.56 | 71.81 | 71.18 | 71.63 | 8,861,524 | +0.01(+0.01%) |
Jan 09, 2014 | 71.78 | 72.12 | 71.14 | 71.63 | 10,506,676 | +0.43(+0.61%) |
Jan 08, 2014 | 71.20 | 71.53 | 70.98 | 71.19 | 12,034,116 | -0.10(-0.14%) |
Jan 07, 2014 | 70.35 | 71.54 | 70.31 | 71.29 | 14,592,398 | +1.48(+2.12%) |
Jan 06, 2014 | 69.51 | 70.13 | 69.46 | 69.81 | 9,843,624 | +0.36(+0.52%) |
Jan 03, 2014 | 69.02 | 69.73 | 69.00 | 69.45 | 7,456,393 | +0.62(+0.90%) |