Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 90.81 | 91.62 | 90.81 | 91.07 | 850,365 | +0.76(+0.84%) |
Nov 26, 2014 | 89.98 | 90.32 | 90.32 | 90.32 | 1,719,529 | +0.27(+0.30%) |
Nov 25, 2014 | 91.54 | 91.74 | 89.98 | 90.05 | 2,590,433 | -1.51(-1.65%) |
Nov 24, 2014 | 91.44 | 91.84 | 91.08 | 91.56 | 727,376 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,112 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,558 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.54 | 90.38 | 90.71 | 755,251 | -1.12(-1.22%) |
Nov 18, 2014 | 90.72 | 92.18 | 90.43 | 91.82 | 1,263,667 | +1.42(+1.57%) |
Nov 17, 2014 | 90.25 | 90.68 | 89.86 | 90.41 | 911,977 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,709 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,552 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.84 | 89.98 | 1,246,406 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.29 | 1,205,364 | -0.01(-0.01%) |
Nov 10, 2014 | 89.19 | 89.90 | 88.83 | 89.30 | 1,496,140 | +0.33(+0.37%) |
Nov 07, 2014 | 89.01 | 89.22 | 88.62 | 88.97 | 835,276 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.00 | 1,089,837 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.49 | 89.35 | 1,518,797 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,800 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.75 | 89.13 | 989,747 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.55 | 88.62 | 89.22 | 909,738 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.20 | 815,268 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.11 | 87.19 | 87.76 | 871,167 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,171 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.97 | 1,563,044 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,528 | +2.15(+2.53%) |
Oct 23, 2014 | 85.63 | 85.69 | 84.55 | 85.01 | 1,385,403 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,289 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,328 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,936 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,886 | +1.20(+1.47%) |
Oct 16, 2014 | 80.63 | 81.78 | 80.22 | 81.09 | 1,589,056 | -0.94(-1.14%) |
Oct 15, 2014 | 81.44 | 82.52 | 79.35 | 82.03 | 2,082,937 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.67 | 82.20 | 82.86 | 846,727 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.14 | 1,215,089 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.71 | 82.71 | 82.77 | 2,580,614 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.74 | 85.12 | 1,991,694 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,224 | +3.27(+3.93%) |
Oct 07, 2014 | 84.47 | 84.52 | 83.25 | 83.26 | 1,184,718 | -1.72(-2.02%) |
Oct 06, 2014 | 85.09 | 85.41 | 84.38 | 84.98 | 979,782 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 84.99 | 83.51 | 84.50 | 1,179,782 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,394 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,791 | -1.70(-2.00%) |
Sep 30, 2014 | 85.27 | 85.45 | 84.35 | 84.97 | 1,258,925 | +0.35(+0.41%) |
Sep 29, 2014 | 83.21 | 84.74 | 83.07 | 84.62 | 862,126 | +0.37(+0.44%) |
Sep 26, 2014 | 83.05 | 84.50 | 82.38 | 84.25 | 771,867 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,928 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.76 | 84.89 | 621,006 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,772 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,486 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.35 | 84.98 | 85.17 | 1,468,573 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.36 | 85.64 | 1,478,974 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,644 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,051 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,920 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,431 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.33 | 85.69 | 86.12 | 883,680 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,471 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,164 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.07 | 85.18 | 85.87 | 802,232 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,420 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.09 | 83.73 | 84.62 | 809,135 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.39 | 83.70 | 846,096 | -0.10(-0.12%) |
Sep 02, 2014 | 84.51 | 84.96 | 83.74 | 83.80 | 870,333 | -0.33(-0.40%) |
Aug 29, 2014 | 83.83 | 84.13 | 84.13 | 84.13 | 752,393 | +0.76(+0.91%) |
Aug 28, 2014 | 83.26 | 83.71 | 82.81 | 83.38 | 500,033 | -0.13(-0.16%) |
Aug 27, 2014 | 83.35 | 83.63 | 82.93 | 83.51 | 520,771 | +0.06(+0.08%) |
Aug 26, 2014 | 83.16 | 83.92 | 82.94 | 83.45 | 760,369 | +0.58(+0.69%) |
Aug 25, 2014 | 83.09 | 83.33 | 82.66 | 82.87 | 828,160 | +0.25(+0.30%) |
Aug 22, 2014 | 82.98 | 83.41 | 82.60 | 82.62 | 671,229 | -0.59(-0.71%) |
Aug 21, 2014 | 82.71 | 83.48 | 82.71 | 83.21 | 695,731 | +0.58(+0.71%) |
Aug 20, 2014 | 82.37 | 82.90 | 82.03 | 82.63 | 514,964 | +0.47(+0.57%) |
Aug 19, 2014 | 82.18 | 82.74 | 81.87 | 82.16 | 709,905 | +0.07(+0.09%) |
Aug 18, 2014 | 82.27 | 82.66 | 82.05 | 82.09 | 1,037,746 | +0.20(+0.24%) |
Aug 15, 2014 | 82.41 | 82.64 | 81.66 | 81.89 | 1,658,756 | -0.30(-0.37%) |
Aug 14, 2014 | 81.75 | 82.32 | 81.53 | 82.20 | 814,100 | +0.67(+0.82%) |
Aug 13, 2014 | 80.67 | 81.75 | 80.35 | 81.53 | 854,299 | +1.11(+1.38%) |
Aug 12, 2014 | 79.82 | 80.63 | 79.74 | 80.41 | 993,618 | +0.36(+0.45%) |
Aug 11, 2014 | 79.23 | 80.47 | 78.77 | 80.06 | 1,099,633 | +1.26(+1.60%) |
Aug 08, 2014 | 78.10 | 78.79 | 77.79 | 78.79 | 1,054,454 | +0.87(+1.12%) |
Aug 07, 2014 | 78.70 | 78.85 | 77.69 | 77.92 | 1,132,577 | -0.36(-0.46%) |
Aug 06, 2014 | 77.60 | 78.69 | 77.54 | 78.28 | 640,318 | +0.42(+0.54%) |
Aug 05, 2014 | 78.63 | 79.04 | 77.57 | 77.86 | 726,265 | -1.20(-1.52%) |
Aug 04, 2014 | 78.12 | 79.29 | 77.96 | 79.06 | 655,375 | +1.08(+1.39%) |
Aug 01, 2014 | 77.82 | 79.01 | 77.80 | 77.98 | 2,081,785 | -0.01(-0.01%) |
Jul 31, 2014 | 80.18 | 80.37 | 77.89 | 77.98 | 1,339,288 | -2.61(-3.24%) |
Jul 30, 2014 | 81.39 | 81.39 | 80.15 | 80.59 | 1,232,771 | -0.20(-0.24%) |
Jul 29, 2014 | 81.96 | 81.96 | 80.63 | 80.79 | 1,122,460 | -0.78(-0.96%) |
Jul 28, 2014 | 82.17 | 82.26 | 81.34 | 81.57 | 1,010,108 | -0.56(-0.68%) |
Jul 25, 2014 | 84.53 | 85.16 | 81.18 | 82.13 | 1,667,851 | -0.77(-0.93%) |
Jul 24, 2014 | 82.24 | 82.95 | 81.40 | 82.90 | 985,644 | +0.78(+0.95%) |
Jul 23, 2014 | 81.71 | 82.25 | 81.43 | 82.12 | 614,350 | +0.46(+0.56%) |
Jul 22, 2014 | 81.18 | 81.76 | 80.96 | 81.66 | 603,471 | +0.68(+0.84%) |
Jul 21, 2014 | 80.51 | 81.17 | 80.04 | 80.98 | 458,551 | -0.09(-0.11%) |
Jul 18, 2014 | 80.02 | 81.17 | 79.97 | 81.07 | 515,777 | +1.16(+1.45%) |
Jul 17, 2014 | 80.56 | 81.06 | 79.82 | 79.91 | 580,715 | -0.94(-1.16%) |
Jul 16, 2014 | 81.12 | 81.31 | 80.42 | 80.85 | 551,253 | +0.05(+0.07%) |
Jul 15, 2014 | 80.32 | 80.92 | 80.15 | 80.80 | 721,748 | +0.36(+0.45%) |
Jul 14, 2014 | 80.58 | 80.84 | 80.32 | 80.44 | 652,231 | +0.50(+0.63%) |
Jul 11, 2014 | 79.43 | 80.14 | 79.17 | 79.94 | 594,188 | +0.61(+0.77%) |
Jul 10, 2014 | 78.51 | 79.46 | 78.45 | 79.33 | 641,163 | -0.26(-0.33%) |
Jul 09, 2014 | 79.39 | 79.73 | 78.80 | 79.59 | 588,048 | -0.24(-0.30%) |
Jul 08, 2014 | 79.95 | 80.12 | 79.35 | 79.83 | 779,981 | -0.47(-0.58%) |
Jul 07, 2014 | 80.61 | 80.63 | 79.76 | 80.30 | 696,196 | -0.39(-0.49%) |
Jul 03, 2014 | 80.24 | 80.69 | 80.69 | 80.69 | 544,749 | +0.88(+1.10%) |
Jul 02, 2014 | 80.47 | 80.84 | 79.61 | 79.81 | 1,302,155 | -0.91(-1.12%) |
Jul 01, 2014 | 78.67 | 80.85 | 78.67 | 80.72 | 924,571 | +2.14(+2.73%) |
Jun 30, 2014 | 78.55 | 78.86 | 77.86 | 78.58 | 1,186,286 | -0.22(-0.28%) |
Jun 27, 2014 | 77.98 | 78.92 | 77.98 | 78.80 | 790,156 | +0.82(+1.06%) |
Jun 26, 2014 | 77.69 | 78.04 | 77.04 | 77.98 | 715,112 | +0.22(+0.28%) |
Jun 25, 2014 | 77.57 | 77.98 | 77.24 | 77.76 | 1,329,071 | -0.17(-0.22%) |
Jun 24, 2014 | 77.61 | 78.55 | 77.47 | 77.93 | 787,303 | -0.04(-0.05%) |
Jun 23, 2014 | 77.41 | 78.04 | 76.99 | 77.97 | 677,517 | +0.48(+0.62%) |
Jun 20, 2014 | 75.98 | 77.65 | 75.98 | 77.48 | 981,460 | +0.66(+0.86%) |
Jun 19, 2014 | 79.25 | 79.85 | 75.78 | 76.82 | 680,867 | -0.71(-0.91%) |
Jun 18, 2014 | 77.69 | 77.69 | 76.68 | 77.53 | 532,269 | +0.59(+0.77%) |
Jun 17, 2014 | 76.69 | 77.29 | 76.42 | 76.94 | 546,120 | +0.28(+0.36%) |
Jun 16, 2014 | 75.73 | 76.92 | 75.73 | 76.66 | 621,372 | -0.22(-0.28%) |
Jun 13, 2014 | 77.09 | 77.10 | 76.32 | 76.87 | 484,843 | -0.06(-0.08%) |
Jun 12, 2014 | 76.56 | 77.78 | 76.56 | 76.94 | 584,633 | -0.70(-0.90%) |
Jun 11, 2014 | 77.34 | 77.76 | 77.19 | 77.64 | 498,591 | -0.28(-0.36%) |
Jun 10, 2014 | 77.93 | 78.42 | 77.71 | 77.91 | 625,492 | -0.07(-0.09%) |
Jun 06, 2014 | 77.46 | 78.30 | 77.40 | 77.98 | 758,482 | +0.61(+0.79%) |
Jun 05, 2014 | 76.71 | 77.52 | 76.50 | 77.38 | 627,299 | +0.72(+0.94%) |
Jun 04, 2014 | 76.38 | 76.92 | 76.19 | 76.66 | 667,609 | +0.31(+0.41%) |
Jun 03, 2014 | 76.51 | 76.73 | 76.16 | 76.34 | 964,287 | -0.56(-0.73%) |
Jun 02, 2014 | 76.68 | 77.22 | 76.66 | 76.91 | 797,918 | +0.23(+0.30%) |
May 30, 2014 | 76.18 | 76.74 | 75.99 | 76.68 | 1,617,130 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.17 | 76.27 | 1,830,355 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,643 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,259 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,896 | +0.62(+0.84%) |
May 22, 2014 | 73.05 | 73.43 | 73.04 | 73.33 | 832,646 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.06 | 1,070,162 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,177 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.71 | 73.03 | 1,351,789 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.15 | 72.33 | 72.94 | 1,624,959 | +0.52(+0.72%) |
May 15, 2014 | 73.79 | 73.91 | 71.94 | 72.42 | 2,296,302 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.63 | 74.21 | 1,113,400 | -0.14(-0.19%) |
May 13, 2014 | 74.79 | 74.98 | 74.27 | 74.36 | 651,207 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.21 | 74.91 | 1,095,765 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.96 | 849,825 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.37 | 72.86 | 73.09 | 1,263,215 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,371 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,355 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,832 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.19 | 516,888 | +0.29(+0.41%) |
May 01, 2014 | 69.95 | 70.32 | 69.26 | 69.91 | 1,075,011 | -0.21(-0.31%) |
Apr 30, 2014 | 69.19 | 70.44 | 69.19 | 70.12 | 1,317,829 | +0.09(+0.13%) |
Apr 29, 2014 | 70.23 | 70.84 | 69.92 | 70.03 | 962,467 | +0.04(+0.06%) |
Apr 28, 2014 | 70.82 | 71.11 | 69.40 | 69.99 | 1,858,572 | -0.70(-0.99%) |
Apr 25, 2014 | 71.37 | 72.78 | 70.45 | 70.69 | 2,571,584 | -0.46(-0.65%) |
Apr 24, 2014 | 72.81 | 72.95 | 70.85 | 71.15 | 1,116,697 | -0.21(-0.29%) |
Apr 23, 2014 | 71.23 | 72.22 | 71.08 | 71.36 | 1,087,292 | +0.18(+0.25%) |
Apr 22, 2014 | 70.40 | 71.53 | 70.24 | 71.18 | 1,032,199 | +0.74(+1.05%) |
Apr 21, 2014 | 70.15 | 70.79 | 70.07 | 70.44 | 539,105 | +0.00(+0.00%) |
Apr 17, 2014 | 69.37 | 70.44 | 70.44 | 70.44 | 1,056,779 | +1.07(+1.55%) |
Apr 16, 2014 | 67.84 | 69.37 | 67.50 | 69.36 | 1,404,584 | +1.91(+2.83%) |
Apr 15, 2014 | 67.98 | 68.65 | 66.73 | 67.45 | 1,863,177 | -0.28(-0.41%) |
Apr 14, 2014 | 67.30 | 68.42 | 67.25 | 67.73 | 2,278,672 | +1.19(+1.79%) |
Apr 11, 2014 | 67.21 | 68.21 | 66.42 | 66.54 | 1,759,214 | -1.88(-2.75%) |
Apr 10, 2014 | 71.16 | 71.37 | 68.43 | 68.43 | 1,204,713 | -2.75(-3.87%) |
Apr 09, 2014 | 69.99 | 71.19 | 69.42 | 71.18 | 1,152,624 | +1.21(+1.72%) |
Apr 08, 2014 | 69.93 | 70.35 | 69.54 | 69.97 | 1,260,855 | +0.32(+0.46%) |
Apr 07, 2014 | 71.04 | 71.34 | 69.14 | 69.65 | 1,351,642 | -1.47(-2.07%) |
Apr 04, 2014 | 71.92 | 72.82 | 71.05 | 71.12 | 1,196,028 | -0.51(-0.71%) |
Apr 03, 2014 | 71.96 | 72.46 | 71.39 | 71.63 | 803,404 | -0.08(-0.11%) |
Apr 02, 2014 | 72.93 | 74.41 | 71.42 | 71.71 | 1,004,856 | -0.46(-0.64%) |
Apr 01, 2014 | 71.14 | 72.23 | 70.94 | 72.18 | 951,511 | +1.32(+1.87%) |
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.85 | 962,177 | +1.56(+2.26%) |
Mar 28, 2014 | 69.77 | 70.14 | 68.89 | 69.29 | 993,951 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,461 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.27 | 70.28 | 863,664 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,732 | -0.49(-0.69%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,989 | -0.71(-0.99%) |
Mar 21, 2014 | 72.70 | 73.93 | 72.43 | 72.44 | 1,698,556 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.78 | 72.29 | 1,243,408 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.96 | 1,358,543 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.20 | 1,048,468 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.96 | 1,232,441 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,685 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,207 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,852 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.88 | 74.30 | 1,021,495 | +0.13(+0.18%) |
Mar 10, 2014 | 73.79 | 74.23 | 73.35 | 74.17 | 659,217 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.37 | 73.24 | 73.95 | 1,146,364 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.30 | 74.01 | 940,888 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.95 | 73.26 | 1,528,712 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,636 | +2.22(+3.15%) |
Mar 03, 2014 | 69.68 | 70.72 | 69.38 | 70.27 | 1,491,661 | -0.30(-0.43%) |
Feb 28, 2014 | 70.39 | 70.81 | 70.14 | 70.57 | 1,600,296 | +0.10(+0.14%) |
Feb 27, 2014 | 70.45 | 70.73 | 70.07 | 70.47 | 1,233,684 | -0.01(-0.01%) |
Feb 26, 2014 | 70.21 | 70.72 | 69.95 | 70.48 | 1,497,345 | +0.49(+0.70%) |
Feb 25, 2014 | 70.56 | 71.14 | 69.86 | 69.99 | 1,133,013 | -0.37(-0.52%) |
Feb 24, 2014 | 70.61 | 70.84 | 70.03 | 70.35 | 1,698,234 | -0.04(-0.05%) |
Feb 21, 2014 | 70.34 | 70.92 | 70.30 | 70.39 | 1,243,057 | -0.12(-0.16%) |
Feb 20, 2014 | 70.86 | 71.02 | 70.13 | 70.51 | 1,462,045 | -0.25(-0.35%) |
Feb 19, 2014 | 70.72 | 71.52 | 70.53 | 70.76 | 1,119,699 | -0.19(-0.26%) |
Feb 18, 2014 | 71.09 | 71.26 | 70.60 | 70.94 | 1,181,603 | +0.15(+0.21%) |
Feb 14, 2014 | 70.60 | 70.79 | 70.79 | 70.79 | 1,070,736 | +0.07(+0.10%) |
Feb 13, 2014 | 70.22 | 70.92 | 70.22 | 70.72 | 1,070,402 | -0.12(-0.16%) |
Feb 12, 2014 | 70.67 | 71.08 | 70.54 | 70.84 | 1,162,648 | +0.07(+0.10%) |
Feb 11, 2014 | 70.38 | 70.96 | 69.84 | 70.77 | 1,275,868 | +0.14(+0.20%) |
Feb 10, 2014 | 71.36 | 71.36 | 70.40 | 70.62 | 1,099,968 | -0.61(-0.85%) |
Feb 07, 2014 | 74.92 | 76.28 | 70.97 | 71.23 | 4,416,761 | +2.89(+4.23%) |
Feb 06, 2014 | 66.49 | 69.06 | 66.42 | 68.34 | 1,391,250 | +1.98(+2.98%) |
Feb 05, 2014 | 66.55 | 66.85 | 65.81 | 66.36 | 943,121 | -0.28(-0.43%) |
Feb 04, 2014 | 65.02 | 66.76 | 64.60 | 66.64 | 1,406,745 | +1.98(+3.06%) |
Feb 03, 2014 | 66.29 | 66.64 | 64.63 | 64.67 | 1,455,949 | -1.72(-2.59%) |
Jan 31, 2014 | 65.61 | 66.94 | 65.25 | 66.39 | 844,195 | -0.53(-0.78%) |
Jan 30, 2014 | 65.75 | 67.10 | 65.75 | 66.91 | 720,538 | +1.67(+2.57%) |
Jan 29, 2014 | 65.71 | 66.48 | 64.91 | 65.24 | 947,826 | -1.26(-1.89%) |
Jan 28, 2014 | 65.56 | 66.92 | 65.56 | 66.49 | 870,489 | +0.92(+1.40%) |
Jan 27, 2014 | 64.94 | 66.01 | 64.67 | 65.58 | 1,014,766 | +0.62(+0.96%) |
Jan 24, 2014 | 66.10 | 67.21 | 64.95 | 64.95 | 1,242,742 | -2.23(-3.31%) |
Jan 23, 2014 | 67.61 | 67.81 | 67.11 | 67.18 | 827,842 | -1.00(-1.46%) |
Jan 22, 2014 | 67.96 | 68.51 | 67.66 | 68.18 | 699,482 | +0.33(+0.49%) |
Jan 21, 2014 | 68.08 | 68.54 | 67.43 | 67.85 | 611,631 | +0.42(+0.62%) |
Jan 17, 2014 | 67.22 | 67.43 | 67.43 | 67.43 | 898,403 | -0.31(-0.46%) |
Jan 16, 2014 | 68.01 | 68.27 | 67.18 | 67.74 | 735,248 | -0.32(-0.47%) |
Jan 15, 2014 | 67.68 | 68.31 | 67.56 | 68.06 | 983,616 | +0.38(+0.57%) |
Jan 14, 2014 | 67.21 | 68.09 | 67.01 | 67.68 | 997,613 | +0.85(+1.27%) |
Jan 13, 2014 | 68.22 | 68.42 | 66.63 | 66.83 | 760,186 | -1.49(-2.18%) |
Jan 10, 2014 | 68.22 | 68.88 | 68.09 | 68.32 | 1,034,401 | +0.17(+0.25%) |
Jan 09, 2014 | 68.06 | 68.18 | 67.19 | 68.15 | 1,075,804 | +0.25(+0.37%) |
Jan 08, 2014 | 69.34 | 69.47 | 67.40 | 67.90 | 2,108,791 | -1.43(-2.07%) |
Jan 07, 2014 | 69.32 | 69.62 | 68.98 | 69.33 | 909,082 | +0.05(+0.08%) |
Jan 06, 2014 | 69.54 | 70.09 | 68.92 | 69.28 | 923,158 | +0.00(+0.00%) |
Jan 03, 2014 | 68.74 | 69.49 | 68.34 | 69.28 | 1,017,227 | +0.45(+0.66%) |
Jan 02, 2014 | 69.31 | 69.39 | 68.02 | 68.83 | 1,067,150 | -1.02(-1.47%) |
Dec 31, 2013 | 69.67 | 69.85 | 69.85 | 69.85 | 701,916 | +0.19(+0.27%) |
Dec 30, 2013 | 68.91 | 69.84 | 68.68 | 69.66 | 736,766 | +0.73(+1.06%) |
Dec 27, 2013 | 69.23 | 69.35 | 68.82 | 68.93 | 382,127 | -0.21(-0.31%) |
Dec 26, 2013 | 68.91 | 69.26 | 68.28 | 69.15 | 361,684 | +0.23(+0.34%) |
Dec 24, 2013 | 68.65 | 69.05 | 68.34 | 68.91 | 248,972 | +0.16(+0.23%) |
Dec 23, 2013 | 68.99 | 69.09 | 68.18 | 68.75 | 822,659 | -0.05(-0.08%) |
Dec 20, 2013 | 66.58 | 68.87 | 66.40 | 68.81 | 2,767,930 | +2.76(+4.18%) |
Dec 19, 2013 | 66.53 | 66.92 | 65.90 | 66.05 | 807,764 | -0.82(-1.22%) |
Dec 18, 2013 | 65.93 | 66.92 | 64.98 | 66.87 | 1,296,403 | +1.33(+2.02%) |
Dec 17, 2013 | 66.19 | 66.20 | 65.50 | 65.54 | 913,040 | -0.26(-0.39%) |
Dec 16, 2013 | 65.18 | 66.21 | 64.61 | 65.80 | 1,229,097 | +1.86(+2.91%) |
Dec 13, 2013 | 64.36 | 64.86 | 63.91 | 63.94 | 817,719 | +0.11(+0.17%) |
Dec 12, 2013 | 64.32 | 64.92 | 63.77 | 63.83 | 910,587 | -0.51(-0.79%) |
Dec 11, 2013 | 65.27 | 65.37 | 64.23 | 64.34 | 808,711 | -0.72(-1.11%) |
Dec 10, 2013 | 65.18 | 65.74 | 64.90 | 65.06 | 665,618 | -0.29(-0.45%) |
Dec 09, 2013 | 65.88 | 66.14 | 65.04 | 65.35 | 799,865 | -0.45(-0.68%) |
Dec 06, 2013 | 65.35 | 65.88 | 64.59 | 65.80 | 598,685 | +1.36(+2.11%) |
Dec 05, 2013 | 64.71 | 65.39 | 64.36 | 64.44 | 1,175,490 | -0.74(-1.13%) |
Dec 04, 2013 | 65.26 | 65.75 | 64.06 | 65.18 | 898,880 | -0.51(-0.77%) |
Dec 03, 2013 | 66.15 | 66.76 | 65.33 | 65.68 | 688,919 | -0.84(-1.26%) |