Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.46 | 79.99 | 78.45 | 78.97 | 12,370,534 | +0.58(+0.75%) |
Oct 30, 2014 | 73.88 | 78.47 | 73.83 | 78.39 | 17,274,122 | +6.73(+9.40%) |
Oct 29, 2014 | 71.84 | 72.49 | 71.27 | 71.66 | 6,580,731 | -0.01(-0.01%) |
Oct 28, 2014 | 70.29 | 71.67 | 70.22 | 71.66 | 5,301,340 | +1.78(+2.55%) |
Oct 27, 2014 | 69.78 | 69.78 | 69.78 | 69.88 | 3,613,892 | +0.10(+0.15%) |
Oct 24, 2014 | 69.63 | 69.85 | 69.20 | 69.78 | 3,578,524 | -0.08(-0.12%) |
Oct 23, 2014 | 69.87 | 70.40 | 69.56 | 69.86 | 3,822,127 | +0.82(+1.19%) |
Oct 22, 2014 | 69.88 | 70.12 | 69.01 | 69.04 | 4,406,877 | -0.89(-1.27%) |
Oct 21, 2014 | 68.71 | 70.04 | 68.41 | 69.93 | 4,832,022 | +2.00(+2.94%) |
Oct 20, 2014 | 67.15 | 67.94 | 67.08 | 67.93 | 3,480,163 | +0.45(+0.67%) |
Oct 17, 2014 | 67.61 | 68.04 | 66.82 | 67.48 | 6,244,742 | +0.66(+0.99%) |
Oct 16, 2014 | 66.08 | 67.41 | 65.87 | 66.82 | 9,987,707 | -0.41(-0.62%) |
Oct 15, 2014 | 65.97 | 67.64 | 65.69 | 67.23 | 12,303,837 | +0.28(+0.42%) |
Oct 14, 2014 | 66.04 | 67.58 | 66.01 | 66.95 | 8,676,093 | +1.15(+1.75%) |
Oct 13, 2014 | 66.56 | 67.15 | 65.67 | 65.80 | 6,405,355 | -0.68(-1.02%) |
Oct 10, 2014 | 67.70 | 68.18 | 66.48 | 66.48 | 6,344,451 | -1.25(-1.85%) |
Oct 09, 2014 | 69.76 | 69.76 | 67.71 | 67.73 | 6,141,810 | -2.10(-3.01%) |
Oct 08, 2014 | 68.60 | 69.84 | 68.35 | 69.84 | 4,370,134 | +1.06(+1.54%) |
Oct 07, 2014 | 69.87 | 70.08 | 68.78 | 68.78 | 6,195,478 | -1.38(-1.96%) |
Oct 06, 2014 | 70.26 | 70.41 | 70.04 | 70.16 | 5,084,814 | +0.17(+0.24%) |
Oct 03, 2014 | 69.72 | 70.27 | 69.58 | 69.99 | 5,675,728 | +0.86(+1.24%) |
Oct 02, 2014 | 68.61 | 69.42 | 68.35 | 69.13 | 5,955,123 | +0.09(+0.14%) |
Oct 01, 2014 | 69.51 | 69.85 | 68.80 | 69.04 | 7,036,233 | -0.56(-0.81%) |
Sep 30, 2014 | 70.12 | 70.91 | 69.60 | 69.60 | 9,935,386 | -0.56(-0.81%) |
Sep 29, 2014 | 69.82 | 70.51 | 69.48 | 70.17 | 4,148,316 | -0.51(-0.72%) |
Sep 26, 2014 | 70.38 | 70.78 | 70.15 | 70.67 | 4,001,457 | +0.32(+0.45%) |
Sep 25, 2014 | 72.07 | 72.16 | 70.35 | 70.35 | 5,321,267 | -2.19(-3.02%) |
Sep 24, 2014 | 71.28 | 72.55 | 71.14 | 72.55 | 3,848,184 | +1.45(+2.04%) |
Sep 23, 2014 | 71.54 | 71.79 | 71.09 | 71.10 | 4,156,036 | -0.61(-0.85%) |
Sep 22, 2014 | 72.75 | 72.84 | 71.63 | 71.71 | 3,646,968 | -1.05(-1.45%) |
Sep 19, 2014 | 73.39 | 73.79 | 72.73 | 72.76 | 9,019,666 | -0.49(-0.67%) |
Sep 18, 2014 | 72.16 | 73.26 | 71.78 | 73.25 | 6,149,444 | +1.49(+2.07%) |
Sep 17, 2014 | 72.39 | 72.41 | 71.06 | 71.77 | 5,893,826 | -0.35(-0.48%) |
Sep 16, 2014 | 71.23 | 72.31 | 70.56 | 72.11 | 5,172,677 | +1.27(+1.79%) |
Sep 15, 2014 | 70.80 | 70.98 | 70.41 | 70.84 | 4,303,059 | -0.22(-0.30%) |
Sep 12, 2014 | 71.26 | 71.62 | 70.55 | 71.06 | 4,503,777 | -0.14(-0.20%) |
Sep 11, 2014 | 71.86 | 71.98 | 71.00 | 71.20 | 4,963,618 | -0.97(-1.34%) |
Sep 10, 2014 | 71.64 | 72.43 | 71.45 | 72.17 | 4,448,025 | +0.55(+0.76%) |
Sep 09, 2014 | 71.80 | 72.04 | 71.27 | 71.62 | 4,402,443 | -0.15(-0.21%) |
Sep 08, 2014 | 72.11 | 72.36 | 71.46 | 71.78 | 3,022,167 | -0.59(-0.82%) |
Sep 05, 2014 | 71.74 | 72.43 | 71.43 | 72.37 | 3,708,872 | +0.45(+0.63%) |
Sep 04, 2014 | 71.59 | 72.33 | 71.56 | 71.92 | 2,846,690 | +0.41(+0.58%) |
Sep 03, 2014 | 71.16 | 71.74 | 71.30 | 71.50 | 3,048,770 | +0.34(+0.48%) |
Sep 02, 2014 | 71.49 | 71.57 | 71.03 | 71.16 | 3,842,503 | -0.22(-0.30%) |
Aug 29, 2014 | 71.84 | 71.38 | 71.38 | 71.38 | 3,432,159 | -0.33(-0.46%) |
Aug 28, 2014 | 71.64 | 71.96 | 71.24 | 71.71 | 3,177,322 | -0.45(-0.63%) |
Aug 27, 2014 | 72.52 | 72.58 | 72.03 | 72.16 | 2,103,700 | -0.34(-0.47%) |
Aug 26, 2014 | 72.30 | 73.30 | 72.11 | 72.50 | 4,087,750 | +0.54(+0.75%) |
Aug 25, 2014 | 72.60 | 72.70 | 71.93 | 71.96 | 3,605,607 | -0.05(-0.07%) |
Aug 22, 2014 | 72.27 | 72.39 | 71.70 | 72.01 | 2,655,882 | -0.48(-0.66%) |
Aug 21, 2014 | 72.04 | 72.61 | 71.83 | 72.49 | 2,861,913 | +0.56(+0.79%) |
Aug 20, 2014 | 71.53 | 72.01 | 71.46 | 71.93 | 2,770,065 | -0.01(-0.01%) |
Aug 19, 2014 | 72.27 | 72.31 | 71.64 | 71.94 | 3,783,309 | -0.35(-0.48%) |
Aug 18, 2014 | 71.27 | 72.27 | 71.26 | 72.28 | 4,280,771 | +1.47(+2.07%) |
Aug 15, 2014 | 71.94 | 72.10 | 70.63 | 70.82 | 4,622,100 | -0.79(-1.10%) |
Aug 14, 2014 | 72.12 | 72.13 | 71.24 | 71.61 | 2,561,034 | -0.24(-0.33%) |
Aug 13, 2014 | 71.42 | 72.04 | 71.17 | 71.84 | 3,599,987 | +0.63(+0.89%) |
Aug 12, 2014 | 70.96 | 71.39 | 70.55 | 71.21 | 2,923,232 | +0.00(+0.00%) |
Aug 11, 2014 | 71.13 | 71.62 | 70.61 | 71.21 | 3,766,783 | +0.43(+0.61%) |
Aug 08, 2014 | 69.68 | 70.83 | 69.44 | 70.78 | 3,838,694 | +1.05(+1.50%) |
Aug 07, 2014 | 71.13 | 71.26 | 69.51 | 69.73 | 5,006,778 | -1.22(-1.73%) |
Aug 06, 2014 | 70.48 | 71.16 | 70.33 | 70.96 | 2,956,318 | +0.15(+0.21%) |
Aug 05, 2014 | 70.91 | 71.24 | 70.44 | 70.81 | 4,926,614 | -0.45(-0.63%) |
Aug 04, 2014 | 70.98 | 71.42 | 70.69 | 71.26 | 5,193,581 | +0.66(+0.93%) |
Aug 01, 2014 | 69.53 | 71.03 | 69.34 | 70.60 | 6,403,677 | +0.78(+1.12%) |
Jul 31, 2014 | 71.84 | 71.86 | 69.50 | 69.82 | 7,848,149 | -1.66(-2.32%) |
Jul 30, 2014 | 71.62 | 71.83 | 71.04 | 71.47 | 5,864,147 | +0.02(+0.03%) |
Jul 29, 2014 | 71.85 | 72.13 | 71.23 | 71.46 | 4,266,588 | -0.28(-0.39%) |
Jul 28, 2014 | 71.28 | 71.76 | 71.10 | 71.74 | 3,408,376 | +0.41(+0.58%) |
Jul 25, 2014 | 71.21 | 71.59 | 70.82 | 71.32 | 6,235,022 | -1.71(-2.35%) |
Jul 24, 2014 | 73.38 | 73.50 | 72.43 | 73.04 | 5,473,475 | -0.16(-0.22%) |
Jul 23, 2014 | 73.59 | 73.80 | 72.68 | 73.20 | 3,743,978 | -0.50(-0.68%) |
Jul 22, 2014 | 72.99 | 73.81 | 72.83 | 73.70 | 3,682,332 | +0.87(+1.19%) |
Jul 21, 2014 | 72.60 | 72.91 | 72.11 | 72.83 | 3,293,800 | -0.14(-0.19%) |
Jul 18, 2014 | 72.27 | 73.11 | 71.98 | 72.97 | 3,709,207 | +1.05(+1.45%) |
Jul 17, 2014 | 72.79 | 73.32 | 71.79 | 71.93 | 5,805,404 | -1.81(-2.45%) |
Jul 16, 2014 | 74.05 | 74.09 | 73.39 | 73.73 | 3,847,318 | -0.01(-0.01%) |
Jul 15, 2014 | 73.43 | 74.59 | 73.31 | 73.74 | 7,972,492 | +0.93(+1.28%) |
Jul 14, 2014 | 71.97 | 73.17 | 71.60 | 72.81 | 5,932,447 | +1.41(+1.98%) |
Jul 11, 2014 | 71.13 | 71.42 | 70.86 | 71.40 | 2,930,322 | +0.34(+0.48%) |
Jul 10, 2014 | 71.23 | 71.52 | 70.38 | 71.06 | 3,517,181 | -1.09(-1.51%) |
Jul 09, 2014 | 71.44 | 72.19 | 71.18 | 72.15 | 3,544,091 | +0.89(+1.24%) |
Jul 08, 2014 | 71.66 | 71.70 | 70.74 | 71.27 | 4,145,849 | -0.46(-0.64%) |
Jul 07, 2014 | 71.97 | 72.16 | 71.50 | 71.73 | 3,813,961 | -0.42(-0.59%) |
Jul 03, 2014 | 72.02 | 72.15 | 72.15 | 72.15 | 3,417,728 | +0.51(+0.71%) |
Jul 02, 2014 | 70.38 | 71.82 | 70.38 | 71.64 | 4,226,388 | +0.63(+0.89%) |
Jul 01, 2014 | 69.76 | 71.37 | 69.71 | 71.01 | 6,731,185 | +1.94(+2.80%) |
Jun 30, 2014 | 68.86 | 69.46 | 68.69 | 69.08 | 5,038,234 | +0.07(+0.10%) |
Jun 27, 2014 | 68.18 | 69.21 | 68.12 | 69.01 | 13,238,978 | +0.59(+0.87%) |
Jun 26, 2014 | 68.88 | 68.90 | 68.22 | 68.42 | 4,344,708 | -0.25(-0.37%) |
Jun 25, 2014 | 68.22 | 69.15 | 68.20 | 68.67 | 4,056,032 | +0.32(+0.47%) |
Jun 24, 2014 | 69.66 | 70.32 | 68.21 | 68.35 | 6,321,485 | -1.35(-1.94%) |
Jun 23, 2014 | 69.19 | 69.86 | 68.82 | 69.71 | 5,211,371 | +0.31(+0.45%) |
Jun 20, 2014 | 70.07 | 70.53 | 69.09 | 69.40 | 9,933,172 | -0.43(-0.62%) |
Jun 19, 2014 | 70.59 | 70.91 | 69.67 | 69.83 | 5,851,680 | -0.80(-1.13%) |
Jun 18, 2014 | 70.47 | 70.71 | 69.95 | 70.63 | 4,061,415 | +0.13(+0.19%) |
Jun 17, 2014 | 70.65 | 70.92 | 70.09 | 70.50 | 4,428,487 | -0.12(-0.17%) |
Jun 16, 2014 | 71.08 | 71.25 | 70.42 | 70.62 | 6,032,094 | -0.78(-1.09%) |
Jun 13, 2014 | 71.19 | 71.59 | 70.64 | 71.40 | 3,398,091 | +0.21(+0.29%) |
Jun 12, 2014 | 72.38 | 72.53 | 70.94 | 71.19 | 4,080,349 | -1.08(-1.50%) |
Jun 11, 2014 | 72.36 | 72.80 | 72.13 | 72.27 | 3,627,467 | -0.46(-0.63%) |
Jun 10, 2014 | 72.15 | 72.92 | 71.99 | 72.73 | 3,611,950 | -0.10(-0.14%) |
Jun 06, 2014 | 72.40 | 73.22 | 72.30 | 72.84 | 3,317,528 | +0.59(+0.82%) |
Jun 05, 2014 | 71.76 | 72.56 | 71.59 | 72.25 | 2,850,764 | +0.49(+0.68%) |
Jun 04, 2014 | 71.75 | 71.95 | 71.29 | 71.76 | 2,972,445 | -0.03(-0.04%) |
Jun 03, 2014 | 72.17 | 72.40 | 71.68 | 71.79 | 2,785,661 | -0.66(-0.91%) |
Jun 02, 2014 | 72.18 | 72.59 | 71.67 | 72.44 | 3,240,145 | +0.56(+0.78%) |
May 30, 2014 | 72.21 | 72.42 | 71.79 | 71.88 | 5,321,704 | -0.32(-0.44%) |
May 29, 2014 | 72.44 | 72.61 | 71.94 | 72.20 | 3,589,546 | -0.13(-0.18%) |
May 28, 2014 | 72.50 | 72.63 | 72.13 | 72.33 | 2,906,289 | -0.09(-0.13%) |
May 27, 2014 | 72.28 | 73.23 | 72.13 | 72.42 | 5,635,839 | +0.55(+0.76%) |
May 23, 2014 | 71.46 | 71.88 | 71.88 | 71.88 | 3,590,774 | +0.58(+0.82%) |
May 22, 2014 | 71.28 | 71.66 | 70.61 | 71.30 | 3,130,665 | +0.19(+0.26%) |
May 21, 2014 | 69.76 | 71.12 | 69.74 | 71.11 | 4,622,838 | +1.86(+2.69%) |
May 20, 2014 | 69.41 | 70.04 | 69.12 | 69.25 | 3,992,541 | -0.20(-0.28%) |
May 19, 2014 | 69.08 | 69.93 | 69.02 | 69.44 | 3,646,859 | +0.10(+0.15%) |
May 16, 2014 | 68.66 | 69.45 | 68.22 | 69.34 | 3,939,465 | +0.63(+0.92%) |
May 15, 2014 | 69.58 | 69.80 | 68.52 | 68.71 | 4,574,006 | -0.96(-1.38%) |
May 14, 2014 | 70.20 | 70.53 | 69.54 | 69.67 | 2,760,921 | -0.69(-0.98%) |
May 13, 2014 | 70.69 | 70.92 | 70.00 | 70.36 | 3,476,345 | -0.18(-0.25%) |
May 12, 2014 | 70.22 | 70.72 | 70.05 | 70.53 | 3,159,072 | +0.60(+0.86%) |
May 09, 2014 | 69.59 | 69.99 | 69.12 | 69.93 | 3,164,759 | +0.13(+0.19%) |
May 08, 2014 | 69.45 | 70.96 | 69.11 | 69.80 | 4,922,481 | +0.35(+0.50%) |
May 07, 2014 | 69.51 | 69.92 | 68.68 | 69.45 | 4,692,353 | +0.06(+0.08%) |
May 06, 2014 | 69.90 | 70.02 | 69.34 | 69.40 | 4,455,045 | -0.95(-1.35%) |
May 05, 2014 | 68.83 | 70.38 | 68.59 | 70.35 | 5,080,406 | +0.98(+1.41%) |
May 02, 2014 | 69.76 | 70.05 | 68.18 | 69.37 | 6,357,686 | -0.41(-0.59%) |
May 01, 2014 | 71.05 | 72.12 | 69.62 | 69.78 | 10,371,579 | +0.63(+0.91%) |
Apr 30, 2014 | 68.02 | 69.23 | 67.26 | 69.15 | 6,960,897 | +1.43(+2.11%) |
Apr 29, 2014 | 67.22 | 68.27 | 67.07 | 67.72 | 6,413,837 | +0.74(+1.11%) |
Apr 28, 2014 | 66.57 | 67.85 | 66.02 | 66.98 | 8,904,960 | +0.55(+0.82%) |
Apr 25, 2014 | 67.89 | 68.64 | 66.38 | 66.44 | 10,275,756 | -3.47(-4.96%) |
Apr 24, 2014 | 69.30 | 70.25 | 68.95 | 69.91 | 5,509,349 | +0.93(+1.35%) |
Apr 23, 2014 | 69.89 | 70.05 | 68.69 | 68.97 | 5,370,654 | -1.10(-1.57%) |
Apr 22, 2014 | 70.02 | 70.30 | 69.43 | 70.07 | 5,347,730 | +0.21(+0.30%) |
Apr 21, 2014 | 69.81 | 70.17 | 69.42 | 69.87 | 6,372,346 | +0.17(+0.24%) |
Apr 17, 2014 | 69.64 | 69.70 | 69.70 | 69.70 | 5,905,350 | +0.19(+0.27%) |
Apr 16, 2014 | 68.52 | 69.53 | 68.17 | 69.51 | 7,441,182 | +1.67(+2.47%) |
Apr 15, 2014 | 67.98 | 68.39 | 66.27 | 67.84 | 7,453,978 | +0.91(+1.36%) |
Apr 14, 2014 | 65.62 | 67.67 | 65.44 | 66.92 | 11,585,647 | +2.35(+3.64%) |
Apr 11, 2014 | 65.86 | 65.99 | 64.57 | 64.57 | 12,349,579 | -2.34(-3.50%) |
Apr 10, 2014 | 69.27 | 69.88 | 66.71 | 66.92 | 9,525,678 | -2.25(-3.25%) |
Apr 09, 2014 | 67.63 | 69.27 | 67.33 | 69.16 | 7,428,512 | +1.92(+2.85%) |
Apr 08, 2014 | 66.96 | 67.64 | 66.76 | 67.24 | 6,650,205 | +0.18(+0.27%) |
Apr 07, 2014 | 67.38 | 67.66 | 66.22 | 67.07 | 10,315,727 | -0.70(-1.03%) |
Apr 04, 2014 | 70.78 | 70.87 | 67.32 | 67.76 | 8,835,050 | -2.21(-3.15%) |
Apr 03, 2014 | 70.45 | 70.92 | 69.70 | 69.97 | 4,402,825 | -0.16(-0.23%) |
Apr 02, 2014 | 70.31 | 70.74 | 69.97 | 70.13 | 4,550,133 | -0.10(-0.15%) |
Apr 01, 2014 | 70.64 | 70.73 | 69.83 | 70.23 | 4,373,348 | +0.10(+0.15%) |
Mar 31, 2014 | 69.34 | 70.29 | 69.00 | 70.13 | 6,224,455 | +1.39(+2.02%) |
Mar 28, 2014 | 68.90 | 69.27 | 68.01 | 68.74 | 5,587,491 | -0.11(-0.16%) |
Mar 27, 2014 | 69.04 | 69.11 | 67.92 | 68.85 | 8,178,938 | -0.35(-0.50%) |
Mar 26, 2014 | 71.17 | 71.51 | 69.17 | 69.20 | 8,088,312 | -1.47(-2.09%) |
Mar 25, 2014 | 72.83 | 73.01 | 70.62 | 70.67 | 7,592,272 | -1.98(-2.73%) |
Mar 24, 2014 | 71.80 | 72.95 | 71.23 | 72.65 | 9,389,713 | +1.31(+1.84%) |
Mar 21, 2014 | 74.48 | 74.94 | 71.25 | 71.34 | 15,365,960 | -2.27(-3.09%) |
Mar 20, 2014 | 73.42 | 73.84 | 72.86 | 73.61 | 5,536,484 | +0.09(+0.13%) |
Mar 19, 2014 | 74.11 | 74.73 | 73.15 | 73.52 | 6,111,491 | -0.57(-0.77%) |
Mar 18, 2014 | 73.32 | 74.14 | 72.79 | 74.09 | 4,800,611 | +1.02(+1.40%) |
Mar 17, 2014 | 72.05 | 73.07 | 72.04 | 73.07 | 4,165,489 | +1.40(+1.95%) |
Mar 14, 2014 | 71.83 | 72.49 | 71.56 | 71.67 | 5,175,910 | -0.26(-0.37%) |
Mar 13, 2014 | 73.58 | 73.95 | 71.85 | 71.93 | 6,926,217 | -1.61(-2.20%) |
Mar 12, 2014 | 72.49 | 73.54 | 72.10 | 73.54 | 5,047,228 | +0.41(+0.56%) |
Mar 11, 2014 | 72.75 | 73.65 | 72.18 | 73.13 | 5,149,638 | +0.48(+0.66%) |
Mar 10, 2014 | 73.04 | 73.17 | 72.54 | 72.65 | 3,530,769 | -0.52(-0.71%) |
Mar 07, 2014 | 73.29 | 73.46 | 72.77 | 73.17 | 4,403,681 | +0.29(+0.40%) |
Mar 06, 2014 | 73.60 | 73.89 | 72.82 | 72.88 | 4,892,916 | -0.54(-0.73%) |
Mar 05, 2014 | 73.85 | 74.05 | 73.06 | 73.41 | 4,478,145 | -0.28(-0.38%) |
Mar 04, 2014 | 73.05 | 73.98 | 72.67 | 73.69 | 5,647,016 | +1.66(+2.31%) |
Mar 03, 2014 | 71.84 | 72.37 | 71.02 | 72.03 | 6,555,797 | -0.93(-1.27%) |
Feb 28, 2014 | 73.41 | 73.85 | 72.24 | 72.96 | 6,305,113 | -0.04(-0.05%) |
Feb 27, 2014 | 72.61 | 73.23 | 72.29 | 73.00 | 5,252,980 | +0.38(+0.52%) |
Feb 26, 2014 | 72.13 | 72.67 | 71.92 | 72.62 | 7,919,407 | +0.58(+0.81%) |
Feb 25, 2014 | 71.35 | 72.26 | 70.90 | 72.04 | 7,919,445 | +0.73(+1.03%) |
Feb 24, 2014 | 71.00 | 72.24 | 70.98 | 71.31 | 8,460,056 | +0.24(+0.34%) |
Feb 21, 2014 | 71.22 | 71.68 | 70.88 | 71.07 | 6,979,101 | -0.15(-0.21%) |
Feb 20, 2014 | 72.17 | 72.17 | 70.27 | 71.22 | 9,275,865 | -0.74(-1.03%) |
Feb 19, 2014 | 72.61 | 73.23 | 71.84 | 71.96 | 6,425,541 | -0.79(-1.08%) |
Feb 18, 2014 | 73.66 | 73.69 | 72.47 | 72.75 | 6,189,336 | +0.09(+0.13%) |
Feb 14, 2014 | 71.89 | 72.65 | 72.65 | 72.65 | 5,040,465 | +0.81(+1.12%) |
Feb 13, 2014 | 70.86 | 71.95 | 70.53 | 71.84 | 5,232,335 | +0.53(+0.74%) |
Feb 12, 2014 | 71.76 | 72.22 | 71.04 | 71.32 | 5,085,823 | -0.21(-0.29%) |
Feb 11, 2014 | 72.10 | 72.13 | 71.35 | 71.53 | 5,669,995 | -0.15(-0.21%) |
Feb 10, 2014 | 71.97 | 72.61 | 71.21 | 71.68 | 5,204,057 | +0.04(+0.05%) |
Feb 07, 2014 | 71.04 | 72.22 | 70.53 | 71.64 | 9,109,270 | +1.32(+1.88%) |
Feb 06, 2014 | 68.75 | 70.32 | 68.66 | 70.31 | 7,245,628 | +1.93(+2.83%) |
Feb 05, 2014 | 68.31 | 69.00 | 67.70 | 68.38 | 8,274,492 | -0.26(-0.38%) |
Feb 04, 2014 | 69.68 | 69.79 | 68.34 | 68.64 | 12,119,126 | -0.74(-1.07%) |
Feb 03, 2014 | 71.39 | 71.73 | 69.33 | 69.39 | 10,465,669 | -1.66(-2.34%) |
Jan 31, 2014 | 70.89 | 72.28 | 67.36 | 71.05 | 24,771,992 | -3.83(-5.12%) |
Jan 30, 2014 | 75.53 | 75.62 | 73.45 | 74.88 | 9,251,305 | +1.93(+2.65%) |
Jan 29, 2014 | 73.40 | 73.85 | 72.30 | 72.94 | 8,102,800 | -1.06(-1.43%) |
Jan 28, 2014 | 72.00 | 74.25 | 71.89 | 74.00 | 8,238,511 | +2.61(+3.66%) |
Jan 27, 2014 | 74.12 | 74.14 | 70.36 | 71.39 | 14,599,043 | -2.31(-3.13%) |
Jan 24, 2014 | 76.77 | 76.96 | 73.69 | 73.70 | 10,163,404 | -3.61(-4.67%) |
Jan 23, 2014 | 78.67 | 78.68 | 76.91 | 77.32 | 7,017,991 | -0.88(-1.13%) |
Jan 22, 2014 | 77.18 | 78.76 | 76.98 | 78.20 | 7,668,504 | +1.36(+1.77%) |
Jan 21, 2014 | 77.26 | 77.60 | 76.42 | 76.84 | 107,618,136 | +0.01(+0.01%) |
Jan 17, 2014 | 77.45 | 76.83 | 76.83 | 76.83 | 141,992,448 | -0.66(-0.86%) |
Jan 16, 2014 | 77.43 | 77.73 | 77.21 | 77.50 | 5,287,754 | +0.20(+0.26%) |
Jan 15, 2014 | 77.46 | 77.90 | 77.10 | 77.30 | 8,255,098 | +0.16(+0.20%) |
Jan 14, 2014 | 76.31 | 77.26 | 75.49 | 77.14 | 11,577,008 | +1.10(+1.45%) |
Jan 13, 2014 | 78.43 | 78.67 | 75.82 | 76.04 | 13,152,783 | -2.32(-2.97%) |
Jan 10, 2014 | 79.50 | 79.56 | 78.07 | 78.37 | 8,749,302 | -0.83(-1.05%) |
Jan 09, 2014 | 78.86 | 79.26 | 78.51 | 79.20 | 7,482,160 | +0.63(+0.81%) |
Jan 08, 2014 | 78.61 | 79.23 | 78.48 | 78.56 | 7,325,106 | -0.02(-0.03%) |
Jan 07, 2014 | 78.01 | 78.78 | 78.01 | 78.58 | 8,090,012 | +1.08(+1.39%) |
Jan 06, 2014 | 78.00 | 78.18 | 77.31 | 77.50 | 7,489,261 | -0.39(-0.50%) |
Jan 03, 2014 | 78.20 | 78.36 | 77.44 | 77.89 | 6,868,195 | -0.31(-0.40%) |
Jan 02, 2014 | 78.51 | 78.56 | 77.82 | 78.20 | 7,691,580 | -0.12(-0.16%) |
Dec 31, 2013 | 78.69 | 78.33 | 78.33 | 78.33 | 72,093,464 | +0.20(+0.26%) |
Dec 30, 2013 | 77.83 | 78.65 | 77.68 | 78.12 | 7,537,686 | +0.51(+0.66%) |
Dec 27, 2013 | 77.07 | 77.66 | 76.88 | 77.62 | 6,093,716 | +0.56(+0.73%) |
Dec 26, 2013 | 76.41 | 77.06 | 76.33 | 77.06 | 6,332,097 | +0.82(+1.07%) |
Dec 24, 2013 | 76.36 | 76.49 | 76.04 | 76.24 | 4,317,245 | -0.18(-0.23%) |
Dec 23, 2013 | 77.35 | 77.41 | 76.18 | 76.42 | 9,542,501 | -0.18(-0.24%) |
Dec 20, 2013 | 75.80 | 77.18 | 75.66 | 76.60 | 14,037,298 | +1.09(+1.45%) |
Dec 19, 2013 | 75.19 | 75.87 | 74.91 | 75.51 | 10,100,402 | +0.31(+0.41%) |
Dec 18, 2013 | 74.80 | 75.33 | 73.94 | 75.20 | 11,138,787 | +0.39(+0.52%) |
Dec 17, 2013 | 74.98 | 75.33 | 74.64 | 74.81 | 10,249,271 | +0.11(+0.15%) |
Dec 16, 2013 | 74.42 | 75.05 | 74.22 | 74.70 | 7,975,954 | +0.82(+1.11%) |
Dec 13, 2013 | 73.64 | 74.23 | 73.45 | 73.87 | 7,287,007 | +0.51(+0.69%) |
Dec 12, 2013 | 74.16 | 74.21 | 73.25 | 73.37 | 10,740,891 | -0.75(-1.02%) |
Dec 11, 2013 | 74.42 | 75.16 | 74.02 | 74.12 | 27,169,860 | +2.53(+3.53%) |
Dec 10, 2013 | 71.15 | 72.11 | 71.11 | 71.59 | 6,061,866 | +0.45(+0.63%) |
Dec 09, 2013 | 71.52 | 71.86 | 71.06 | 71.15 | 4,637,991 | +0.04(+0.05%) |
Dec 06, 2013 | 71.04 | 71.22 | 70.57 | 71.11 | 3,530,777 | +0.65(+0.93%) |
Dec 05, 2013 | 70.34 | 70.77 | 70.03 | 70.46 | 3,694,152 | +0.31(+0.45%) |
Dec 04, 2013 | 70.50 | 70.67 | 69.76 | 70.14 | 5,392,791 | -0.56(-0.79%) |
Dec 03, 2013 | 70.59 | 70.80 | 70.06 | 70.70 | 4,462,989 | -0.19(-0.27%) |
Dec 02, 2013 | 71.33 | 71.60 | 70.69 | 70.89 | 4,463,629 | -0.44(-0.62%) |
Nov 29, 2013 | 71.39 | 71.72 | 71.23 | 71.33 | 2,546,833 | +0.04(+0.05%) |
Nov 27, 2013 | 71.35 | 71.67 | 70.89 | 71.29 | 2,769,246 | +0.32(+0.44%) |
Nov 26, 2013 | 70.96 | 71.74 | 70.78 | 70.97 | 5,354,542 | +0.05(+0.07%) |
Nov 25, 2013 | 71.17 | 71.21 | 70.54 | 70.92 | 4,758,702 | +0.19(+0.27%) |
Nov 22, 2013 | 70.08 | 70.87 | 69.99 | 70.73 | 4,049,276 | +0.70(+1.00%) |
Nov 21, 2013 | 69.83 | 70.28 | 69.83 | 70.03 | 3,930,133 | +0.10(+0.14%) |
Nov 20, 2013 | 70.13 | 70.69 | 69.70 | 69.93 | 3,248,547 | -0.10(-0.14%) |
Nov 19, 2013 | 70.74 | 71.02 | 69.85 | 70.03 | 3,353,290 | -0.71(-1.01%) |
Nov 18, 2013 | 70.66 | 71.22 | 70.43 | 70.74 | 7,411,728 | +0.21(+0.30%) |
Nov 15, 2013 | 69.71 | 70.65 | 69.71 | 70.53 | 5,166,719 | +0.82(+1.17%) |
Nov 14, 2013 | 68.91 | 69.75 | 68.87 | 69.71 | 3,609,334 | +0.55(+0.79%) |
Nov 12, 2013 | 69.33 | 69.44 | 68.58 | 69.16 | 4,820,299 | -0.33(-0.47%) |
Nov 11, 2013 | 68.83 | 69.70 | 68.65 | 69.49 | 4,339,282 | +0.63(+0.91%) |
Nov 08, 2013 | 67.55 | 68.86 | 67.55 | 68.86 | 4,911,486 | +1.23(+1.82%) |
Nov 07, 2013 | 69.13 | 69.15 | 67.47 | 67.63 | 5,053,315 | -1.18(-1.71%) |
Nov 06, 2013 | 69.19 | 69.22 | 68.45 | 68.80 | 5,200,265 | -0.24(-0.34%) |
Nov 05, 2013 | 68.19 | 69.21 | 67.81 | 69.04 | 6,357,589 | +0.75(+1.10%) |
Nov 04, 2013 | 69.22 | 69.36 | 68.09 | 68.29 | 4,872,682 | -0.85(-1.23%) |