Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.16 | 88.37 | 85.74 | 88.26 | 2,909,506 | +0.77(+0.88%) |
Oct 30, 2014 | 86.70 | 88.11 | 86.61 | 87.49 | 1,844,403 | +0.07(+0.08%) |
Oct 29, 2014 | 88.16 | 88.58 | 87.07 | 87.42 | 1,177,903 | -0.21(-0.25%) |
Oct 28, 2014 | 87.26 | 87.64 | 87.13 | 87.64 | 917,951 | +1.74(+2.03%) |
Oct 27, 2014 | 85.07 | 86.43 | 86.49 | 85.89 | 1,806,244 | -0.60(-0.69%) |
Oct 24, 2014 | 86.17 | 86.60 | 85.87 | 86.49 | 778,081 | +0.80(+0.93%) |
Oct 23, 2014 | 86.09 | 86.23 | 85.62 | 85.70 | 1,302,388 | +0.60(+0.71%) |
Oct 22, 2014 | 85.11 | 85.75 | 84.76 | 85.09 | 2,581,236 | -0.99(-1.15%) |
Oct 21, 2014 | 85.23 | 86.47 | 85.20 | 86.08 | 2,096,464 | +0.91(+1.07%) |
Oct 20, 2014 | 84.58 | 85.24 | 84.47 | 85.16 | 1,150,744 | +0.50(+0.59%) |
Oct 17, 2014 | 83.67 | 85.11 | 83.41 | 84.66 | 1,677,207 | +2.07(+2.50%) |
Oct 16, 2014 | 81.38 | 82.83 | 81.29 | 82.59 | 4,826,131 | -1.34(-1.60%) |
Oct 15, 2014 | 84.00 | 84.11 | 81.92 | 83.94 | 3,045,774 | -0.23(-0.27%) |
Oct 14, 2014 | 84.75 | 85.22 | 83.97 | 84.17 | 1,461,250 | -0.16(-0.19%) |
Oct 13, 2014 | 84.50 | 85.19 | 84.17 | 84.33 | 1,781,407 | -0.18(-0.22%) |
Oct 10, 2014 | 84.43 | 85.13 | 84.02 | 84.51 | 3,225,083 | +0.99(+1.18%) |
Oct 09, 2014 | 84.77 | 85.17 | 83.33 | 83.52 | 2,684,705 | -1.22(-1.44%) |
Oct 08, 2014 | 84.18 | 84.83 | 83.75 | 84.74 | 3,639,393 | +0.95(+1.13%) |
Oct 07, 2014 | 85.02 | 85.10 | 83.73 | 83.79 | 2,456,581 | -2.43(-2.82%) |
Oct 06, 2014 | 86.05 | 86.29 | 85.44 | 86.23 | 1,235,494 | +0.77(+0.90%) |
Oct 03, 2014 | 84.45 | 85.62 | 84.37 | 85.46 | 2,104,725 | +0.41(+0.48%) |
Oct 02, 2014 | 85.34 | 85.43 | 84.45 | 85.05 | 2,572,425 | -0.64(-0.75%) |
Oct 01, 2014 | 86.85 | 86.97 | 85.33 | 85.70 | 3,504,319 | -2.47(-2.80%) |
Sep 30, 2014 | 87.85 | 88.88 | 87.51 | 88.16 | 1,878,071 | +0.13(+0.14%) |
Sep 29, 2014 | 87.65 | 88.25 | 87.49 | 88.03 | 1,403,144 | -1.06(-1.19%) |
Sep 26, 2014 | 89.12 | 89.35 | 88.61 | 89.09 | 1,090,511 | -0.41(-0.45%) |
Sep 25, 2014 | 90.32 | 90.38 | 89.16 | 89.50 | 915,593 | -1.40(-1.54%) |
Sep 24, 2014 | 89.97 | 91.10 | 89.88 | 90.90 | 1,048,785 | +0.23(+0.25%) |
Sep 23, 2014 | 90.13 | 90.74 | 90.09 | 90.67 | 2,450,568 | -0.45(-0.49%) |
Sep 22, 2014 | 90.82 | 91.28 | 90.57 | 91.11 | 1,353,745 | -0.20(-0.22%) |
Sep 19, 2014 | 91.14 | 91.54 | 90.81 | 91.31 | 1,332,791 | +0.08(+0.09%) |
Sep 18, 2014 | 90.81 | 91.53 | 90.32 | 91.23 | 1,302,608 | +1.15(+1.28%) |
Sep 17, 2014 | 90.83 | 90.98 | 89.99 | 90.08 | 1,153,710 | -0.95(-1.05%) |
Sep 16, 2014 | 89.79 | 91.37 | 89.68 | 91.03 | 3,855,922 | +0.01(+0.01%) |
Sep 15, 2014 | 90.48 | 91.40 | 90.44 | 91.02 | 4,743,475 | +2.78(+3.15%) |
Sep 12, 2014 | 88.33 | 88.45 | 87.91 | 88.24 | 1,095,140 | -0.92(-1.03%) |
Sep 11, 2014 | 88.73 | 89.23 | 88.60 | 89.16 | 751,382 | +0.32(+0.36%) |
Sep 10, 2014 | 88.28 | 88.84 | 88.08 | 88.84 | 814,550 | +0.18(+0.21%) |
Sep 09, 2014 | 88.86 | 88.94 | 88.33 | 88.66 | 820,546 | +0.02(+0.03%) |
Sep 08, 2014 | 88.82 | 89.12 | 88.40 | 88.64 | 769,492 | -1.27(-1.42%) |
Sep 05, 2014 | 89.82 | 89.82 | 89.31 | 89.91 | 730,203 | -0.29(-0.33%) |
Sep 04, 2014 | 89.95 | 90.83 | 89.86 | 90.20 | 1,808,861 | +0.80(+0.90%) |
Sep 03, 2014 | 89.66 | 89.69 | 89.04 | 89.40 | 1,009,182 | +0.88(+1.00%) |
Sep 02, 2014 | 88.56 | 88.77 | 88.20 | 88.52 | 1,080,765 | -0.38(-0.43%) |
Aug 29, 2014 | 88.47 | 88.90 | 88.90 | 88.90 | 1,178,145 | +0.40(+0.45%) |
Aug 28, 2014 | 88.08 | 88.60 | 88.07 | 88.50 | 613,207 | -0.51(-0.57%) |
Aug 27, 2014 | 89.27 | 89.32 | 88.92 | 89.01 | 1,163,017 | -0.07(-0.08%) |
Aug 26, 2014 | 89.19 | 89.61 | 89.01 | 89.08 | 1,000,372 | +0.25(+0.28%) |
Aug 25, 2014 | 88.11 | 89.21 | 87.90 | 88.84 | 875,472 | +1.24(+1.42%) |
Aug 22, 2014 | 87.97 | 88.15 | 87.56 | 87.60 | 708,193 | -0.80(-0.90%) |
Aug 21, 2014 | 88.00 | 88.72 | 87.80 | 88.39 | 652,664 | +0.61(+0.70%) |
Aug 20, 2014 | 87.75 | 88.22 | 87.66 | 87.78 | 1,026,099 | -0.61(-0.69%) |
Aug 19, 2014 | 88.29 | 88.61 | 88.28 | 88.39 | 531,221 | +0.33(+0.37%) |
Aug 18, 2014 | 87.75 | 88.22 | 87.30 | 88.07 | 1,047,357 | +0.52(+0.59%) |
Aug 15, 2014 | 88.03 | 88.13 | 86.97 | 87.55 | 1,086,019 | +0.56(+0.65%) |
Aug 14, 2014 | 86.74 | 86.98 | 86.60 | 86.98 | 655,173 | +1.03(+1.19%) |
Aug 13, 2014 | 85.88 | 86.39 | 85.67 | 85.96 | 1,146,119 | -0.20(-0.23%) |
Aug 12, 2014 | 85.66 | 86.24 | 85.51 | 86.16 | 1,588,569 | -0.11(-0.13%) |
Aug 11, 2014 | 86.07 | 86.44 | 86.03 | 86.27 | 926,777 | +0.63(+0.73%) |
Aug 08, 2014 | 84.53 | 85.58 | 84.18 | 85.64 | 1,161,828 | +0.71(+0.83%) |
Aug 07, 2014 | 85.97 | 86.14 | 84.68 | 84.93 | 939,756 | -0.87(-1.02%) |
Aug 06, 2014 | 84.45 | 85.97 | 84.38 | 85.81 | 1,289,598 | +0.07(+0.08%) |
Aug 05, 2014 | 85.95 | 86.29 | 85.58 | 85.74 | 2,184,028 | -0.56(-0.65%) |
Aug 04, 2014 | 85.67 | 86.55 | 85.44 | 86.30 | 1,749,099 | +1.17(+1.37%) |
Aug 01, 2014 | 84.77 | 85.58 | 84.60 | 85.13 | 2,420,972 | -0.75(-0.87%) |
Jul 31, 2014 | 87.46 | 87.48 | 85.76 | 85.88 | 2,080,451 | -1.35(-1.55%) |
Jul 30, 2014 | 87.86 | 87.91 | 86.69 | 87.23 | 1,032,792 | -0.01(-0.01%) |
Jul 29, 2014 | 87.80 | 87.95 | 87.23 | 87.24 | 1,536,936 | -0.08(-0.09%) |
Jul 28, 2014 | 87.53 | 87.62 | 86.87 | 87.32 | 1,622,092 | -0.87(-0.98%) |
Jul 25, 2014 | 88.85 | 89.11 | 87.94 | 88.18 | 1,325,358 | -1.69(-1.88%) |
Jul 24, 2014 | 89.65 | 90.05 | 89.37 | 89.88 | 976,600 | +0.13(+0.14%) |
Jul 23, 2014 | 90.20 | 90.20 | 89.32 | 89.75 | 640,189 | +0.02(+0.03%) |
Jul 22, 2014 | 89.66 | 89.93 | 89.43 | 89.73 | 777,577 | +0.78(+0.88%) |
Jul 21, 2014 | 88.61 | 89.16 | 88.46 | 88.95 | 1,059,673 | -0.64(-0.72%) |
Jul 18, 2014 | 88.87 | 89.74 | 88.77 | 89.59 | 932,662 | +1.40(+1.59%) |
Jul 17, 2014 | 88.82 | 89.42 | 88.10 | 88.19 | 1,487,756 | -1.45(-1.61%) |
Jul 16, 2014 | 89.65 | 89.93 | 89.31 | 89.64 | 883,668 | +0.04(+0.04%) |
Jul 15, 2014 | 89.88 | 90.09 | 89.19 | 89.60 | 1,085,916 | -0.50(-0.56%) |
Jul 14, 2014 | 90.33 | 90.56 | 90.07 | 90.10 | 673,968 | +0.18(+0.20%) |
Jul 11, 2014 | 89.83 | 90.11 | 89.57 | 89.92 | 1,139,162 | -0.30(-0.34%) |
Jul 10, 2014 | 90.05 | 90.70 | 90.01 | 90.22 | 1,025,182 | -1.04(-1.14%) |
Jul 09, 2014 | 91.18 | 91.60 | 90.91 | 91.26 | 759,868 | +0.40(+0.44%) |
Jul 08, 2014 | 91.56 | 91.64 | 90.74 | 90.87 | 1,005,371 | -0.68(-0.74%) |
Jul 07, 2014 | 91.41 | 91.75 | 91.25 | 91.54 | 871,773 | -0.44(-0.48%) |
Jul 03, 2014 | 91.59 | 91.98 | 91.98 | 91.98 | 553,363 | +1.05(+1.15%) |
Jul 02, 2014 | 90.98 | 91.25 | 90.72 | 90.93 | 1,300,500 | -0.36(-0.39%) |
Jul 01, 2014 | 91.21 | 91.72 | 91.02 | 91.29 | 1,399,603 | -0.13(-0.14%) |
Jun 30, 2014 | 91.36 | 91.84 | 91.11 | 91.41 | 1,184,272 | +0.06(+0.06%) |
Jun 27, 2014 | 90.58 | 91.37 | 90.28 | 91.36 | 922,803 | +0.60(+0.67%) |
Jun 26, 2014 | 90.90 | 90.99 | 90.05 | 90.75 | 2,478,786 | -1.09(-1.19%) |
Jun 25, 2014 | 91.24 | 91.92 | 91.05 | 91.84 | 1,678,699 | +0.33(+0.36%) |
Jun 24, 2014 | 91.21 | 91.86 | 91.17 | 91.52 | 1,569,713 | -0.33(-0.36%) |
Jun 23, 2014 | 91.74 | 91.97 | 91.37 | 91.85 | 3,126,568 | -0.54(-0.59%) |
Jun 20, 2014 | 91.62 | 92.77 | 91.60 | 92.39 | 6,444,119 | +1.13(+1.24%) |
Jun 19, 2014 | 91.33 | 91.41 | 90.83 | 91.26 | 953,719 | +1.13(+1.25%) |
Jun 18, 2014 | 88.97 | 90.23 | 88.91 | 90.13 | 971,733 | +0.97(+1.09%) |
Jun 17, 2014 | 88.92 | 89.37 | 88.64 | 89.16 | 992,701 | +0.42(+0.47%) |
Jun 16, 2014 | 88.65 | 89.02 | 88.26 | 88.74 | 935,991 | +0.38(+0.43%) |
Jun 13, 2014 | 88.42 | 88.65 | 88.22 | 88.36 | 1,003,030 | -0.59(-0.66%) |
Jun 12, 2014 | 88.88 | 89.52 | 88.70 | 88.95 | 1,630,252 | -0.86(-0.96%) |
Jun 11, 2014 | 89.89 | 90.00 | 89.27 | 89.81 | 1,756,686 | -0.91(-1.01%) |
Jun 10, 2014 | 89.26 | 90.79 | 89.15 | 90.72 | 3,917,640 | +2.37(+2.68%) |
Jun 06, 2014 | 88.03 | 88.42 | 87.81 | 88.35 | 1,043,116 | +0.54(+0.62%) |
Jun 05, 2014 | 87.60 | 88.03 | 87.38 | 87.81 | 841,951 | +0.21(+0.24%) |
Jun 04, 2014 | 88.11 | 88.12 | 87.25 | 87.60 | 895,404 | +0.19(+0.22%) |
Jun 03, 2014 | 87.37 | 87.59 | 87.15 | 87.41 | 488,725 | +0.21(+0.24%) |
Jun 02, 2014 | 87.12 | 87.41 | 86.86 | 87.21 | 935,632 | -0.21(-0.25%) |
May 30, 2014 | 87.45 | 87.60 | 87.23 | 87.42 | 1,459,134 | -0.09(-0.10%) |
May 29, 2014 | 87.30 | 87.69 | 87.13 | 87.51 | 1,707,498 | +0.08(+0.09%) |
May 28, 2014 | 86.83 | 87.87 | 86.83 | 87.43 | 1,621,093 | -0.83(-0.94%) |
May 27, 2014 | 88.02 | 88.53 | 87.90 | 88.26 | 1,026,151 | +0.73(+0.84%) |
May 23, 2014 | 86.86 | 87.52 | 87.52 | 87.52 | 690,667 | -0.26(-0.30%) |
May 22, 2014 | 87.95 | 88.14 | 87.51 | 87.79 | 567,456 | -0.29(-0.33%) |
May 21, 2014 | 87.23 | 88.11 | 87.18 | 88.08 | 690,653 | +0.43(+0.49%) |
May 20, 2014 | 87.37 | 87.83 | 87.29 | 87.65 | 996,454 | -0.01(-0.01%) |
May 19, 2014 | 87.81 | 87.89 | 87.27 | 87.66 | 2,328,535 | -0.50(-0.57%) |
May 16, 2014 | 87.99 | 88.20 | 87.38 | 88.16 | 1,710,532 | +2.00(+2.32%) |
May 15, 2014 | 86.92 | 86.93 | 86.00 | 86.16 | 1,490,674 | -0.64(-0.73%) |
May 14, 2014 | 87.11 | 87.33 | 86.78 | 86.80 | 826,422 | -0.64(-0.73%) |
May 13, 2014 | 87.19 | 87.63 | 86.68 | 87.44 | 1,250,242 | -0.02(-0.03%) |
May 12, 2014 | 87.32 | 87.60 | 87.16 | 87.46 | 806,257 | +0.77(+0.89%) |
May 09, 2014 | 87.40 | 87.41 | 86.33 | 86.69 | 929,193 | -0.17(-0.19%) |
May 08, 2014 | 87.28 | 87.80 | 86.54 | 86.86 | 1,355,444 | +0.71(+0.82%) |
May 07, 2014 | 84.52 | 86.26 | 84.52 | 86.15 | 1,746,839 | +1.48(+1.75%) |
May 06, 2014 | 85.06 | 85.31 | 84.64 | 84.67 | 869,632 | -0.73(-0.86%) |
May 05, 2014 | 84.71 | 85.45 | 84.45 | 85.40 | 816,785 | +0.89(+1.05%) |
May 02, 2014 | 84.31 | 84.97 | 84.19 | 84.51 | 894,038 | -0.34(-0.40%) |
May 01, 2014 | 84.84 | 85.28 | 84.39 | 84.85 | 1,245,190 | +0.69(+0.82%) |
Apr 30, 2014 | 86.07 | 86.09 | 84.06 | 84.16 | 3,582,720 | -2.61(-3.01%) |
Apr 29, 2014 | 86.72 | 86.99 | 86.48 | 86.77 | 2,201,950 | +0.71(+0.83%) |
Apr 28, 2014 | 86.04 | 86.50 | 85.67 | 86.06 | 2,038,084 | +0.85(+1.00%) |
Apr 25, 2014 | 85.42 | 85.67 | 84.57 | 85.21 | 1,010,879 | -0.03(-0.04%) |
Apr 24, 2014 | 85.04 | 85.44 | 84.61 | 85.24 | 1,011,660 | +0.58(+0.68%) |
Apr 23, 2014 | 85.12 | 85.16 | 84.47 | 84.66 | 924,416 | -1.03(-1.20%) |
Apr 22, 2014 | 85.74 | 85.75 | 85.28 | 85.69 | 678,757 | +0.63(+0.74%) |
Apr 21, 2014 | 85.29 | 85.43 | 84.84 | 85.06 | 668,086 | -0.23(-0.27%) |
Apr 17, 2014 | 84.79 | 85.29 | 85.29 | 85.29 | 1,242,892 | +0.19(+0.22%) |
Apr 16, 2014 | 85.16 | 85.32 | 84.75 | 85.10 | 1,272,576 | +0.57(+0.67%) |
Apr 15, 2014 | 84.49 | 84.55 | 83.45 | 84.53 | 2,562,976 | +0.00(+0.00%) |
Apr 14, 2014 | 84.06 | 84.61 | 83.67 | 84.53 | 2,173,403 | +2.05(+2.49%) |
Apr 11, 2014 | 82.54 | 82.83 | 82.41 | 82.47 | 1,408,104 | +0.05(+0.07%) |
Apr 10, 2014 | 84.19 | 84.22 | 82.42 | 82.42 | 1,340,039 | -1.59(-1.90%) |
Apr 09, 2014 | 84.04 | 84.08 | 83.11 | 84.01 | 1,591,315 | +1.16(+1.40%) |
Apr 08, 2014 | 82.57 | 83.11 | 82.29 | 82.86 | 2,211,726 | +0.30(+0.37%) |
Apr 07, 2014 | 83.58 | 83.65 | 82.23 | 82.55 | 3,144,206 | -0.73(-0.87%) |
Apr 04, 2014 | 83.40 | 83.93 | 82.97 | 83.28 | 1,748,026 | -0.34(-0.41%) |
Apr 03, 2014 | 83.52 | 83.78 | 83.32 | 83.62 | 1,555,516 | +0.10(+0.12%) |
Apr 02, 2014 | 83.40 | 83.78 | 83.28 | 83.52 | 819,621 | +0.27(+0.33%) |
Apr 01, 2014 | 82.71 | 83.32 | 82.65 | 83.25 | 1,645,103 | +1.01(+1.23%) |
Mar 31, 2014 | 82.86 | 82.92 | 81.79 | 82.24 | 1,679,424 | -0.40(-0.48%) |
Mar 28, 2014 | 82.60 | 83.07 | 82.35 | 82.64 | 1,540,965 | +1.22(+1.50%) |
Mar 27, 2014 | 81.40 | 81.62 | 81.14 | 81.42 | 1,284,097 | +0.92(+1.14%) |
Mar 26, 2014 | 80.71 | 81.43 | 80.50 | 80.50 | 1,071,112 | +0.12(+0.15%) |
Mar 25, 2014 | 80.01 | 80.65 | 79.77 | 80.38 | 919,425 | +1.11(+1.40%) |
Mar 24, 2014 | 79.08 | 79.65 | 78.88 | 79.27 | 1,121,445 | -0.34(-0.43%) |
Mar 21, 2014 | 78.93 | 79.86 | 78.87 | 79.62 | 1,481,541 | +1.10(+1.40%) |
Mar 20, 2014 | 77.83 | 78.67 | 77.63 | 78.51 | 1,120,363 | +0.36(+0.46%) |
Mar 19, 2014 | 78.47 | 79.08 | 77.78 | 78.15 | 2,003,883 | -1.43(-1.80%) |
Mar 18, 2014 | 78.69 | 79.70 | 78.69 | 79.58 | 2,019,873 | +1.07(+1.36%) |
Mar 17, 2014 | 78.12 | 78.86 | 78.07 | 78.51 | 1,730,320 | +0.57(+0.73%) |
Mar 14, 2014 | 78.28 | 78.69 | 77.87 | 77.94 | 1,957,234 | -0.75(-0.95%) |
Mar 13, 2014 | 80.04 | 81.00 | 78.41 | 78.69 | 2,636,328 | -1.09(-1.37%) |
Mar 12, 2014 | 79.08 | 79.96 | 79.01 | 79.79 | 1,689,602 | -0.71(-0.88%) |
Mar 11, 2014 | 80.68 | 81.11 | 80.44 | 80.50 | 930,361 | -0.16(-0.19%) |
Mar 10, 2014 | 80.36 | 80.74 | 80.03 | 80.65 | 807,545 | -0.09(-0.12%) |
Mar 07, 2014 | 80.87 | 81.36 | 80.30 | 80.75 | 1,362,451 | -0.87(-1.07%) |
Mar 06, 2014 | 80.89 | 81.87 | 80.86 | 81.62 | 1,228,955 | +0.79(+0.98%) |
Mar 05, 2014 | 80.47 | 80.97 | 80.38 | 80.83 | 1,494,630 | -0.20(-0.25%) |
Mar 04, 2014 | 81.42 | 81.44 | 80.83 | 81.04 | 1,010,144 | +1.28(+1.61%) |
Mar 03, 2014 | 79.89 | 80.47 | 79.54 | 79.76 | 2,343,960 | -1.94(-2.38%) |
Feb 28, 2014 | 81.64 | 82.41 | 81.43 | 81.70 | 2,004,078 | +0.48(+0.60%) |
Feb 27, 2014 | 81.24 | 81.36 | 80.72 | 81.22 | 1,081,452 | +0.19(+0.23%) |
Feb 26, 2014 | 80.39 | 81.81 | 80.34 | 81.03 | 3,634,375 | +1.23(+1.55%) |
Feb 25, 2014 | 79.90 | 80.14 | 79.29 | 79.79 | 2,448,353 | -0.77(-0.95%) |
Feb 24, 2014 | 79.71 | 80.65 | 79.26 | 80.56 | 2,830,327 | +1.30(+1.65%) |
Feb 21, 2014 | 79.27 | 79.53 | 79.09 | 79.26 | 1,227,571 | +0.12(+0.15%) |
Feb 20, 2014 | 79.20 | 79.41 | 78.80 | 79.14 | 1,036,687 | -0.02(-0.03%) |
Feb 19, 2014 | 79.15 | 79.68 | 78.95 | 79.16 | 1,135,067 | +0.42(+0.54%) |
Feb 18, 2014 | 79.48 | 79.61 | 78.53 | 78.74 | 1,697,292 | -0.62(-0.78%) |
Feb 14, 2014 | 78.33 | 79.36 | 79.36 | 79.36 | 1,554,671 | +1.06(+1.36%) |
Feb 13, 2014 | 77.48 | 78.32 | 77.35 | 78.30 | 961,096 | +0.45(+0.57%) |
Feb 12, 2014 | 78.03 | 78.15 | 77.73 | 77.85 | 1,433,321 | +0.09(+0.11%) |
Feb 11, 2014 | 77.05 | 77.89 | 76.93 | 77.76 | 1,939,047 | +1.58(+2.07%) |
Feb 10, 2014 | 76.48 | 76.54 | 75.90 | 76.19 | 1,269,827 | +0.11(+0.14%) |
Feb 07, 2014 | 76.11 | 76.19 | 75.69 | 76.08 | 1,723,873 | +0.89(+1.18%) |
Feb 06, 2014 | 74.46 | 75.29 | 74.38 | 75.19 | 1,601,020 | +1.64(+2.23%) |
Feb 05, 2014 | 73.35 | 73.75 | 73.30 | 73.55 | 2,081,595 | -0.07(-0.10%) |
Feb 04, 2014 | 73.26 | 73.99 | 73.20 | 73.62 | 3,358,593 | -0.04(-0.05%) |
Feb 03, 2014 | 74.59 | 74.84 | 73.48 | 73.66 | 3,949,571 | -1.23(-1.65%) |
Jan 31, 2014 | 73.66 | 75.28 | 73.55 | 74.89 | 3,054,983 | -0.55(-0.72%) |
Jan 30, 2014 | 75.37 | 75.75 | 74.90 | 75.44 | 1,914,462 | -0.10(-0.13%) |
Jan 29, 2014 | 76.24 | 76.55 | 75.48 | 75.54 | 3,444,180 | -1.45(-1.89%) |
Jan 28, 2014 | 77.08 | 77.21 | 76.67 | 76.99 | 2,268,421 | +0.27(+0.36%) |
Jan 27, 2014 | 77.48 | 77.52 | 76.66 | 76.72 | 1,887,955 | +0.14(+0.18%) |
Jan 24, 2014 | 78.24 | 78.30 | 76.55 | 76.58 | 3,605,801 | -3.41(-4.27%) |
Jan 23, 2014 | 81.23 | 81.26 | 79.74 | 79.99 | 1,826,081 | -0.89(-1.10%) |
Jan 22, 2014 | 81.29 | 81.47 | 80.86 | 80.88 | 1,209,103 | -0.15(-0.18%) |
Jan 21, 2014 | 81.67 | 81.72 | 80.18 | 81.03 | 2,323,801 | +1.78(+2.25%) |
Jan 17, 2014 | 79.70 | 79.25 | 79.25 | 79.25 | 3,484,119 | -1.55(-1.91%) |
Jan 16, 2014 | 80.87 | 81.00 | 80.21 | 80.79 | 1,141,742 | +0.27(+0.33%) |
Jan 15, 2014 | 80.39 | 80.93 | 79.47 | 80.53 | 1,956,877 | +0.14(+0.17%) |
Jan 14, 2014 | 80.21 | 80.69 | 80.03 | 80.39 | 1,876,156 | +0.31(+0.39%) |
Jan 13, 2014 | 80.88 | 81.31 | 79.94 | 80.08 | 1,868,936 | -2.09(-2.54%) |
Jan 10, 2014 | 82.18 | 82.23 | 81.45 | 82.16 | 1,009,295 | +0.21(+0.26%) |
Jan 09, 2014 | 82.44 | 82.68 | 81.59 | 81.95 | 1,396,494 | +0.00(+0.00%) |
Jan 08, 2014 | 81.26 | 82.01 | 81.11 | 81.95 | 1,217,371 | +0.35(+0.43%) |
Jan 07, 2014 | 81.04 | 81.69 | 81.02 | 81.60 | 1,698,566 | +1.52(+1.89%) |
Jan 06, 2014 | 80.58 | 80.70 | 79.87 | 80.08 | 2,297,153 | -0.94(-1.16%) |
Jan 03, 2014 | 80.70 | 81.54 | 80.64 | 81.02 | 655,812 | +0.15(+0.18%) |
Jan 02, 2014 | 80.97 | 81.26 | 80.36 | 80.87 | 1,766,611 | -2.27(-2.73%) |
Dec 31, 2013 | 83.05 | 83.15 | 83.15 | 83.15 | 631,369 | +0.86(+1.04%) |
Dec 30, 2013 | 82.65 | 83.06 | 81.86 | 82.29 | 1,252,674 | -0.53(-0.64%) |
Dec 27, 2013 | 82.85 | 83.25 | 82.51 | 82.82 | 1,115,937 | +0.77(+0.93%) |
Dec 26, 2013 | 81.36 | 82.11 | 81.16 | 82.05 | 774,853 | +1.02(+1.26%) |
Dec 24, 2013 | 81.13 | 81.22 | 80.86 | 81.03 | 318,582 | +0.07(+0.09%) |
Dec 23, 2013 | 81.31 | 81.32 | 80.92 | 80.96 | 1,082,988 | +0.23(+0.28%) |
Dec 20, 2013 | 80.88 | 81.16 | 80.67 | 80.73 | 1,123,696 | +0.15(+0.18%) |
Dec 19, 2013 | 80.97 | 80.97 | 80.43 | 80.58 | 1,592,545 | -0.16(-0.20%) |
Dec 18, 2013 | 79.72 | 80.77 | 78.99 | 80.75 | 943,593 | +1.48(+1.87%) |
Dec 17, 2013 | 79.58 | 79.74 | 78.96 | 79.26 | 942,036 | -0.48(-0.60%) |
Dec 16, 2013 | 79.55 | 79.89 | 79.54 | 79.74 | 1,037,347 | +1.48(+1.89%) |
Dec 13, 2013 | 78.19 | 78.47 | 77.68 | 78.26 | 1,428,782 | -0.17(-0.22%) |
Dec 12, 2013 | 78.69 | 79.03 | 78.15 | 78.44 | 1,041,170 | -0.77(-0.97%) |
Dec 11, 2013 | 79.87 | 79.98 | 79.14 | 79.20 | 1,342,792 | -0.52(-0.65%) |
Dec 10, 2013 | 79.64 | 79.96 | 79.48 | 79.72 | 1,100,329 | -0.33(-0.41%) |
Dec 09, 2013 | 79.58 | 80.24 | 79.56 | 80.04 | 996,553 | -0.11(-0.14%) |
Dec 06, 2013 | 79.06 | 80.21 | 79.05 | 80.15 | 1,039,055 | +1.49(+1.90%) |
Dec 05, 2013 | 78.72 | 79.06 | 78.36 | 78.66 | 2,046,841 | -0.61(-0.77%) |
Dec 04, 2013 | 78.41 | 79.37 | 78.30 | 79.27 | 1,620,516 | -0.19(-0.24%) |
Dec 03, 2013 | 78.97 | 79.47 | 78.94 | 79.46 | 1,896,351 | -0.27(-0.33%) |
Dec 02, 2013 | 79.17 | 79.95 | 79.14 | 79.72 | 1,351,843 | -0.02(-0.03%) |
Nov 29, 2013 | 80.01 | 80.15 | 79.58 | 79.75 | 444,463 | -0.48(-0.59%) |
Nov 27, 2013 | 80.14 | 80.64 | 80.00 | 80.22 | 892,255 | +0.00(+0.00%) |
Nov 26, 2013 | 79.83 | 80.56 | 79.70 | 80.22 | 1,004,975 | +0.25(+0.31%) |
Nov 25, 2013 | 80.46 | 81.15 | 79.80 | 79.97 | 1,316,815 | -0.75(-0.93%) |
Nov 22, 2013 | 80.27 | 81.11 | 80.15 | 80.72 | 1,494,081 | -0.15(-0.18%) |
Nov 21, 2013 | 80.90 | 81.00 | 80.40 | 80.87 | 576,437 | +0.01(+0.01%) |
Nov 20, 2013 | 81.16 | 81.83 | 80.50 | 80.86 | 931,712 | -0.74(-0.91%) |
Nov 19, 2013 | 81.44 | 82.05 | 81.26 | 81.61 | 1,458,812 | -0.27(-0.32%) |
Nov 18, 2013 | 82.16 | 82.38 | 81.74 | 81.87 | 1,852,095 | +0.16(+0.20%) |
Nov 15, 2013 | 81.84 | 82.00 | 81.67 | 81.71 | 1,429,916 | -0.07(-0.09%) |
Nov 14, 2013 | 81.39 | 82.00 | 81.25 | 81.78 | 1,828,159 | +0.67(+0.83%) |
Nov 12, 2013 | 81.02 | 81.47 | 80.57 | 81.11 | 2,267,988 | -0.39(-0.48%) |
Nov 11, 2013 | 80.54 | 81.61 | 80.39 | 81.50 | 3,341,475 | +1.21(+1.51%) |
Nov 08, 2013 | 78.32 | 80.36 | 78.30 | 80.29 | 2,228,092 | +0.99(+1.25%) |
Nov 07, 2013 | 80.39 | 80.54 | 79.11 | 79.30 | 1,097,021 | -1.14(-1.41%) |
Nov 06, 2013 | 80.34 | 80.84 | 80.23 | 80.43 | 1,110,878 | +1.20(+1.52%) |
Nov 05, 2013 | 78.48 | 79.51 | 78.39 | 79.23 | 859,402 | -0.09(-0.12%) |
Nov 04, 2013 | 79.32 | 79.48 | 79.00 | 79.32 | 1,777,717 | -0.16(-0.20%) |