Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.26 | 82.31 | 82.31 | 82.31 | 1,882,539 | -0.72(-0.87%) |
Dec 30, 2014 | 83.14 | 83.60 | 82.73 | 83.03 | 3,168,705 | -0.23(-0.28%) |
Dec 29, 2014 | 82.76 | 83.41 | 82.54 | 83.26 | 2,379,496 | +0.39(+0.46%) |
Dec 26, 2014 | 83.25 | 83.35 | 82.77 | 82.87 | 1,741,903 | -0.36(-0.43%) |
Dec 24, 2014 | 83.53 | 83.23 | 83.23 | 83.23 | 1,733,292 | -0.03(-0.04%) |
Dec 23, 2014 | 82.99 | 83.74 | 82.99 | 83.26 | 3,602,686 | +0.33(+0.40%) |
Dec 22, 2014 | 82.46 | 82.92 | 82.19 | 82.92 | 3,183,658 | +0.77(+0.94%) |
Dec 19, 2014 | 82.03 | 82.92 | 81.72 | 82.15 | 7,538,139 | +0.02(+0.03%) |
Dec 18, 2014 | 81.24 | 82.26 | 80.93 | 82.13 | 5,080,649 | +1.76(+2.19%) |
Dec 17, 2014 | 80.57 | 80.70 | 78.83 | 80.37 | 8,782,128 | -0.95(-1.17%) |
Dec 16, 2014 | 81.64 | 82.48 | 81.32 | 81.32 | 6,598,136 | -0.68(-0.83%) |
Dec 15, 2014 | 81.57 | 82.55 | 81.49 | 82.00 | 5,779,107 | +0.56(+0.68%) |
Dec 12, 2014 | 81.70 | 82.35 | 81.41 | 81.44 | 5,692,822 | -0.47(-0.57%) |
Dec 11, 2014 | 81.77 | 82.60 | 81.54 | 81.91 | 4,828,330 | +0.42(+0.52%) |
Dec 10, 2014 | 81.58 | 82.36 | 80.96 | 81.49 | 6,051,831 | +0.02(+0.03%) |
Dec 09, 2014 | 80.90 | 81.51 | 80.42 | 81.46 | 3,995,909 | -0.13(-0.16%) |
Dec 08, 2014 | 82.26 | 82.26 | 81.45 | 81.60 | 4,168,677 | -0.57(-0.69%) |
Dec 05, 2014 | 81.91 | 82.35 | 81.72 | 82.17 | 2,583,312 | +0.41(+0.50%) |
Dec 04, 2014 | 82.02 | 82.02 | 81.22 | 81.76 | 3,249,747 | -0.35(-0.42%) |
Dec 03, 2014 | 82.02 | 82.35 | 81.67 | 82.11 | 4,633,757 | +0.36(+0.44%) |
Dec 02, 2014 | 81.69 | 82.30 | 81.47 | 81.75 | 4,529,923 | +0.46(+0.56%) |
Dec 01, 2014 | 81.66 | 82.42 | 80.75 | 81.29 | 6,508,635 | -0.10(-0.12%) |
Nov 28, 2014 | 80.85 | 82.25 | 80.55 | 81.38 | 5,387,465 | +2.18(+2.75%) |
Nov 26, 2014 | 79.32 | 79.21 | 79.21 | 79.21 | 2,409,429 | -0.10(-0.13%) |
Nov 25, 2014 | 79.39 | 79.72 | 79.19 | 79.31 | 3,695,269 | -0.10(-0.13%) |
Nov 24, 2014 | 79.70 | 79.95 | 79.40 | 79.41 | 3,631,893 | -0.07(-0.08%) |
Nov 21, 2014 | 79.67 | 80.37 | 79.35 | 79.48 | 5,142,070 | +0.47(+0.60%) |
Nov 20, 2014 | 77.99 | 79.47 | 77.86 | 79.01 | 9,441,162 | +0.79(+1.01%) |
Nov 19, 2014 | 78.35 | 78.61 | 78.02 | 78.21 | 4,891,292 | -0.29(-0.37%) |
Nov 18, 2014 | 79.09 | 79.15 | 78.46 | 78.50 | 4,539,133 | -0.33(-0.41%) |
Nov 17, 2014 | 79.04 | 79.21 | 78.66 | 78.83 | 3,941,684 | -0.27(-0.34%) |
Nov 14, 2014 | 79.91 | 79.95 | 78.84 | 79.10 | 6,045,636 | -0.71(-0.89%) |
Nov 13, 2014 | 80.41 | 80.59 | 78.61 | 79.81 | 7,996,427 | -0.12(-0.15%) |
Nov 12, 2014 | 79.79 | 80.01 | 79.29 | 79.92 | 4,850,124 | -0.10(-0.13%) |
Nov 11, 2014 | 80.38 | 80.50 | 79.75 | 80.03 | 3,733,158 | -0.21(-0.27%) |
Nov 10, 2014 | 79.71 | 80.42 | 79.42 | 80.24 | 4,940,977 | +0.53(+0.66%) |
Nov 07, 2014 | 79.84 | 79.91 | 79.30 | 79.71 | 4,311,222 | +0.03(+0.04%) |
Nov 06, 2014 | 79.31 | 79.75 | 78.98 | 79.68 | 4,063,992 | +0.55(+0.70%) |
Nov 05, 2014 | 79.42 | 79.52 | 78.60 | 79.13 | 4,245,660 | +0.34(+0.43%) |
Nov 04, 2014 | 77.80 | 79.47 | 77.79 | 78.79 | 6,492,584 | +1.06(+1.36%) |
Nov 03, 2014 | 77.19 | 77.79 | 77.01 | 77.73 | 4,882,184 | +0.54(+0.70%) |
Oct 31, 2014 | 76.97 | 77.88 | 76.94 | 77.19 | 7,438,616 | +1.19(+1.57%) |
Oct 30, 2014 | 75.06 | 76.37 | 74.99 | 76.00 | 4,104,345 | +0.49(+0.65%) |
Oct 29, 2014 | 75.74 | 75.97 | 74.69 | 75.51 | 3,709,092 | -0.21(-0.27%) |
Oct 28, 2014 | 75.42 | 75.80 | 75.28 | 75.72 | 4,798,073 | +0.48(+0.64%) |
Oct 27, 2014 | 73.97 | 75.34 | 74.02 | 75.24 | 5,671,110 | +1.22(+1.65%) |
Oct 24, 2014 | 75.75 | 75.97 | 73.88 | 74.02 | 5,775,918 | +0.08(+0.11%) |
Oct 23, 2014 | 73.60 | 74.49 | 73.60 | 73.93 | 5,664,627 | +1.04(+1.43%) |
Oct 22, 2014 | 74.12 | 74.13 | 72.85 | 72.89 | 4,844,952 | -1.24(-1.68%) |
Oct 21, 2014 | 72.76 | 74.25 | 72.62 | 74.13 | 4,933,077 | +1.96(+2.72%) |
Oct 20, 2014 | 71.28 | 72.17 | 71.28 | 72.17 | 4,097,236 | +0.60(+0.84%) |
Oct 17, 2014 | 70.93 | 71.77 | 70.79 | 71.57 | 4,916,899 | +1.20(+1.70%) |
Oct 16, 2014 | 70.16 | 71.14 | 69.98 | 70.37 | 7,097,740 | -0.60(-0.85%) |
Oct 15, 2014 | 69.91 | 71.25 | 69.20 | 70.97 | 6,610,385 | +0.48(+0.68%) |
Oct 14, 2014 | 70.23 | 71.05 | 70.07 | 70.49 | 4,462,232 | +0.83(+1.19%) |
Oct 13, 2014 | 70.54 | 71.06 | 69.62 | 69.66 | 4,206,237 | -0.82(-1.16%) |
Oct 10, 2014 | 70.97 | 71.54 | 70.57 | 70.48 | 4,887,148 | -0.55(-0.78%) |
Oct 09, 2014 | 72.29 | 72.29 | 70.91 | 71.03 | 4,213,360 | -1.18(-1.64%) |
Oct 08, 2014 | 71.18 | 72.26 | 70.68 | 72.21 | 4,421,734 | +1.26(+1.77%) |
Oct 07, 2014 | 72.09 | 72.09 | 70.94 | 70.95 | 4,026,726 | -1.57(-2.16%) |
Oct 06, 2014 | 73.04 | 73.52 | 72.41 | 72.52 | 3,394,712 | -0.17(-0.23%) |
Oct 03, 2014 | 71.87 | 72.90 | 71.80 | 72.69 | 4,464,820 | +1.21(+1.70%) |
Oct 02, 2014 | 71.40 | 71.65 | 70.77 | 71.48 | 4,824,349 | +0.16(+0.23%) |
Oct 01, 2014 | 72.43 | 72.46 | 71.19 | 71.32 | 4,737,456 | -1.01(-1.39%) |
Sep 30, 2014 | 71.62 | 72.82 | 71.56 | 72.32 | 5,821,706 | +0.70(+0.98%) |
Sep 29, 2014 | 71.18 | 71.66 | 71.04 | 71.62 | 3,454,447 | -0.10(-0.14%) |
Sep 26, 2014 | 71.32 | 71.86 | 71.03 | 71.73 | 3,286,701 | +0.70(+0.98%) |
Sep 25, 2014 | 72.08 | 72.08 | 71.01 | 71.03 | 4,498,377 | -1.14(-1.58%) |
Sep 24, 2014 | 71.49 | 72.26 | 71.48 | 72.17 | 3,975,517 | +0.56(+0.78%) |
Sep 23, 2014 | 72.13 | 72.43 | 71.56 | 71.61 | 4,942,367 | -0.60(-0.84%) |
Sep 22, 2014 | 72.96 | 73.03 | 72.11 | 72.21 | 4,002,060 | -0.96(-1.31%) |
Sep 19, 2014 | 73.61 | 73.87 | 73.18 | 73.17 | 5,302,388 | -0.14(-0.19%) |
Sep 18, 2014 | 73.27 | 73.57 | 73.20 | 73.31 | 3,176,951 | +0.18(+0.24%) |
Sep 17, 2014 | 72.67 | 73.49 | 72.59 | 73.13 | 5,158,489 | +1.05(+1.46%) |
Sep 16, 2014 | 72.18 | 72.41 | 71.67 | 72.08 | 3,791,411 | +0.25(+0.35%) |
Sep 15, 2014 | 72.13 | 72.13 | 71.48 | 71.83 | 3,120,706 | -0.32(-0.44%) |
Sep 12, 2014 | 72.18 | 72.41 | 71.96 | 72.15 | 3,602,796 | +0.08(+0.11%) |
Sep 11, 2014 | 71.30 | 72.32 | 71.30 | 72.07 | 2,838,702 | +0.24(+0.33%) |
Sep 10, 2014 | 71.79 | 71.96 | 71.56 | 71.83 | 2,408,912 | -0.07(-0.09%) |
Sep 09, 2014 | 72.31 | 72.36 | 71.74 | 71.90 | 3,558,356 | -0.52(-0.72%) |
Sep 08, 2014 | 72.60 | 72.81 | 72.21 | 72.42 | 2,934,620 | -0.32(-0.44%) |
Sep 05, 2014 | 72.44 | 72.78 | 72.17 | 72.74 | 2,928,918 | +0.29(+0.40%) |
Sep 04, 2014 | 72.08 | 72.90 | 72.08 | 72.46 | 4,556,731 | +0.37(+0.51%) |
Sep 03, 2014 | 72.17 | 72.46 | 71.96 | 72.09 | 2,673,360 | +0.01(+0.02%) |
Sep 02, 2014 | 71.84 | 72.32 | 71.74 | 72.07 | 4,455,077 | +0.46(+0.64%) |
Aug 29, 2014 | 71.93 | 71.62 | 71.62 | 71.62 | 3,178,920 | -0.08(-0.11%) |
Aug 28, 2014 | 71.37 | 71.76 | 71.33 | 71.70 | 2,645,109 | +0.04(+0.06%) |
Aug 27, 2014 | 71.66 | 71.89 | 71.37 | 71.65 | 3,657,624 | -0.03(-0.04%) |
Aug 26, 2014 | 72.05 | 72.09 | 71.65 | 71.68 | 2,790,398 | -0.35(-0.49%) |
Aug 25, 2014 | 72.32 | 72.33 | 71.90 | 72.04 | 2,426,603 | +0.10(+0.13%) |
Aug 22, 2014 | 72.34 | 72.47 | 71.76 | 71.94 | 3,492,313 | -0.47(-0.65%) |
Aug 21, 2014 | 72.74 | 72.96 | 72.33 | 72.41 | 3,277,243 | -0.29(-0.39%) |
Aug 20, 2014 | 72.21 | 72.90 | 72.21 | 72.70 | 3,573,924 | +0.39(+0.54%) |
Aug 19, 2014 | 72.12 | 72.52 | 71.96 | 72.31 | 3,588,027 | +0.48(+0.67%) |
Aug 18, 2014 | 71.59 | 71.95 | 71.50 | 71.83 | 3,959,139 | +0.57(+0.79%) |
Aug 15, 2014 | 71.20 | 71.40 | 70.68 | 71.26 | 6,623,939 | +0.57(+0.81%) |
Aug 14, 2014 | 70.84 | 70.87 | 70.43 | 70.69 | 3,093,702 | +0.09(+0.13%) |
Aug 13, 2014 | 70.55 | 70.86 | 70.44 | 70.60 | 4,010,325 | +0.15(+0.22%) |
Aug 12, 2014 | 70.20 | 70.69 | 70.14 | 70.45 | 3,225,382 | +0.25(+0.35%) |
Aug 11, 2014 | 70.45 | 70.56 | 70.14 | 70.20 | 4,066,230 | +0.09(+0.14%) |
Aug 08, 2014 | 69.67 | 70.14 | 69.32 | 70.10 | 4,722,467 | +0.65(+0.94%) |
Aug 07, 2014 | 70.01 | 70.44 | 69.36 | 69.45 | 5,171,720 | -0.50(-0.71%) |
Aug 06, 2014 | 70.08 | 70.15 | 69.59 | 69.95 | 5,525,195 | -0.57(-0.81%) |
Aug 05, 2014 | 70.78 | 71.24 | 70.24 | 70.52 | 4,068,918 | -0.49(-0.69%) |
Aug 04, 2014 | 71.06 | 71.32 | 70.44 | 71.01 | 3,658,225 | +0.11(+0.15%) |
Aug 01, 2014 | 70.64 | 71.16 | 70.24 | 70.90 | 4,578,631 | -0.04(-0.06%) |
Jul 31, 2014 | 71.92 | 72.24 | 70.89 | 70.94 | 4,949,793 | -1.65(-2.27%) |
Jul 30, 2014 | 72.52 | 72.90 | 71.75 | 72.60 | 5,404,430 | +0.36(+0.50%) |
Jul 29, 2014 | 72.76 | 72.89 | 72.23 | 72.24 | 12,192,321 | -2.78(-3.70%) |
Jul 28, 2014 | 75.56 | 75.58 | 74.53 | 75.02 | 3,450,132 | -0.67(-0.88%) |
Jul 25, 2014 | 75.82 | 76.18 | 75.58 | 75.68 | 1,632,136 | -0.38(-0.50%) |
Jul 24, 2014 | 76.14 | 76.40 | 75.88 | 76.06 | 1,744,119 | -0.18(-0.24%) |
Jul 23, 2014 | 76.38 | 76.57 | 76.19 | 76.24 | 1,557,129 | -0.10(-0.13%) |
Jul 22, 2014 | 76.19 | 76.75 | 76.15 | 76.34 | 2,013,929 | +0.31(+0.40%) |
Jul 21, 2014 | 75.67 | 76.34 | 75.56 | 76.04 | 2,417,953 | +0.18(+0.23%) |
Jul 18, 2014 | 75.26 | 75.86 | 75.15 | 75.86 | 2,659,994 | +0.86(+1.14%) |
Jul 17, 2014 | 75.98 | 76.16 | 74.92 | 75.01 | 3,890,025 | -1.37(-1.79%) |
Jul 16, 2014 | 76.32 | 76.79 | 76.18 | 76.37 | 3,158,888 | +0.17(+0.22%) |
Jul 15, 2014 | 75.61 | 76.26 | 75.43 | 76.21 | 3,013,184 | +0.61(+0.81%) |
Jul 14, 2014 | 75.19 | 75.79 | 75.15 | 75.59 | 2,812,187 | +0.67(+0.90%) |
Jul 11, 2014 | 74.61 | 75.19 | 74.57 | 74.92 | 2,133,731 | +0.32(+0.43%) |
Jul 10, 2014 | 74.65 | 74.86 | 74.49 | 74.60 | 2,185,825 | -0.65(-0.86%) |
Jul 09, 2014 | 75.47 | 75.50 | 74.91 | 75.25 | 1,626,813 | +0.06(+0.08%) |
Jul 08, 2014 | 75.35 | 75.35 | 74.58 | 75.19 | 3,146,635 | -0.25(-0.33%) |
Jul 07, 2014 | 75.95 | 75.96 | 75.23 | 75.44 | 2,326,812 | -0.47(-0.62%) |
Jul 03, 2014 | 75.79 | 75.91 | 75.91 | 75.91 | 1,736,932 | +0.24(+0.32%) |
Jul 02, 2014 | 75.04 | 75.67 | 75.04 | 75.67 | 2,976,618 | +0.51(+0.68%) |
Jul 01, 2014 | 75.56 | 75.63 | 75.01 | 75.15 | 2,048,282 | +0.14(+0.19%) |
Jun 30, 2014 | 74.94 | 75.18 | 74.63 | 75.02 | 2,832,027 | -0.04(-0.05%) |
Jun 27, 2014 | 74.94 | 75.19 | 74.75 | 75.05 | 3,243,715 | +0.05(+0.07%) |
Jun 26, 2014 | 74.74 | 75.08 | 74.26 | 75.00 | 2,126,522 | +0.17(+0.22%) |
Jun 25, 2014 | 74.30 | 74.95 | 74.17 | 74.83 | 2,156,048 | +0.50(+0.67%) |
Jun 24, 2014 | 74.62 | 75.11 | 74.32 | 74.34 | 2,305,541 | -0.53(-0.71%) |
Jun 23, 2014 | 75.07 | 75.18 | 74.27 | 74.87 | 2,419,997 | -0.03(-0.04%) |
Jun 20, 2014 | 74.84 | 75.14 | 74.78 | 74.90 | 4,370,942 | +0.09(+0.13%) |
Jun 19, 2014 | 75.05 | 75.24 | 74.64 | 74.80 | 2,955,071 | -0.31(-0.41%) |
Jun 18, 2014 | 74.99 | 75.25 | 74.31 | 75.11 | 6,097,565 | +0.86(+1.16%) |
Jun 17, 2014 | 73.81 | 74.31 | 73.45 | 74.25 | 2,816,157 | +0.31(+0.42%) |
Jun 16, 2014 | 73.73 | 74.04 | 73.46 | 73.93 | 2,625,412 | +0.11(+0.15%) |
Jun 13, 2014 | 73.79 | 74.17 | 73.66 | 73.82 | 2,658,042 | +0.10(+0.14%) |
Jun 12, 2014 | 74.85 | 74.92 | 73.69 | 73.72 | 4,265,429 | -1.18(-1.57%) |
Jun 11, 2014 | 74.96 | 75.29 | 74.75 | 74.90 | 2,882,055 | -0.30(-0.40%) |
Jun 10, 2014 | 75.37 | 75.52 | 74.97 | 75.20 | 3,506,806 | -0.50(-0.66%) |
Jun 06, 2014 | 75.80 | 75.88 | 75.58 | 75.69 | 2,879,382 | -0.02(-0.03%) |
Jun 05, 2014 | 75.50 | 75.73 | 75.24 | 75.72 | 3,441,689 | +0.47(+0.63%) |
Jun 04, 2014 | 75.55 | 75.63 | 74.97 | 75.24 | 3,861,676 | -0.34(-0.44%) |
Jun 03, 2014 | 75.93 | 76.11 | 75.31 | 75.58 | 3,173,808 | -0.47(-0.62%) |
Jun 02, 2014 | 76.09 | 76.21 | 75.70 | 76.05 | 3,988,040 | +0.15(+0.19%) |
May 30, 2014 | 75.99 | 76.10 | 75.79 | 75.91 | 3,596,050 | -0.13(-0.17%) |
May 29, 2014 | 75.94 | 76.13 | 75.58 | 76.04 | 2,584,042 | +0.47(+0.63%) |
May 28, 2014 | 75.61 | 75.83 | 75.44 | 75.56 | 2,553,937 | +0.18(+0.23%) |
May 27, 2014 | 75.23 | 75.61 | 75.21 | 75.39 | 2,713,154 | +0.32(+0.43%) |
May 23, 2014 | 74.27 | 75.07 | 75.07 | 75.07 | 2,555,858 | +0.78(+1.05%) |
May 22, 2014 | 74.26 | 74.37 | 74.04 | 74.28 | 2,056,735 | -0.06(-0.08%) |
May 21, 2014 | 73.58 | 74.36 | 73.58 | 74.34 | 2,761,018 | +0.88(+1.20%) |
May 20, 2014 | 74.04 | 74.23 | 73.22 | 73.46 | 2,860,183 | -0.63(-0.85%) |
May 19, 2014 | 73.85 | 74.25 | 73.84 | 74.09 | 1,991,866 | +0.04(+0.06%) |
May 16, 2014 | 73.52 | 74.09 | 73.42 | 74.04 | 3,117,703 | +0.64(+0.87%) |
May 15, 2014 | 74.05 | 74.24 | 73.22 | 73.41 | 6,029,481 | -0.66(-0.90%) |
May 14, 2014 | 74.33 | 74.33 | 73.63 | 74.07 | 4,698,265 | -0.34(-0.46%) |
May 13, 2014 | 73.86 | 74.57 | 73.80 | 74.41 | 5,079,821 | +0.73(+0.99%) |
May 12, 2014 | 72.59 | 73.69 | 72.55 | 73.69 | 3,940,761 | +1.27(+1.75%) |
May 09, 2014 | 71.92 | 72.58 | 71.77 | 72.42 | 3,224,151 | +0.56(+0.78%) |
May 08, 2014 | 71.72 | 72.19 | 71.61 | 71.86 | 3,094,550 | +0.12(+0.16%) |
May 07, 2014 | 71.00 | 71.78 | 70.85 | 71.74 | 2,648,952 | +1.05(+1.49%) |
May 06, 2014 | 70.92 | 71.09 | 70.66 | 70.69 | 2,488,477 | -0.41(-0.58%) |
May 05, 2014 | 71.34 | 71.35 | 70.85 | 71.10 | 2,973,002 | -0.44(-0.62%) |
May 02, 2014 | 71.20 | 72.00 | 71.15 | 71.55 | 3,141,599 | +0.33(+0.46%) |
May 01, 2014 | 71.50 | 71.57 | 71.03 | 71.22 | 3,283,517 | -0.28(-0.40%) |
Apr 30, 2014 | 71.26 | 71.72 | 71.08 | 71.50 | 3,507,969 | +0.36(+0.50%) |
Apr 29, 2014 | 71.37 | 71.66 | 71.10 | 71.15 | 3,861,455 | -0.18(-0.25%) |
Apr 28, 2014 | 70.99 | 71.48 | 70.73 | 71.33 | 4,666,293 | +0.62(+0.88%) |
Apr 25, 2014 | 71.39 | 71.68 | 70.56 | 70.70 | 3,731,725 | -0.90(-1.26%) |
Apr 24, 2014 | 71.94 | 72.44 | 71.50 | 71.60 | 4,915,717 | -0.44(-0.60%) |
Apr 23, 2014 | 71.86 | 72.48 | 71.71 | 72.04 | 4,315,506 | +0.17(+0.24%) |
Apr 22, 2014 | 71.97 | 72.15 | 71.72 | 71.87 | 2,949,124 | +0.07(+0.10%) |
Apr 21, 2014 | 71.31 | 71.85 | 71.08 | 71.79 | 3,664,877 | +0.65(+0.92%) |
Apr 17, 2014 | 70.45 | 71.14 | 71.14 | 71.14 | 4,492,534 | +0.47(+0.67%) |
Apr 16, 2014 | 69.98 | 70.68 | 69.62 | 70.67 | 5,009,593 | +1.14(+1.64%) |
Apr 15, 2014 | 69.98 | 70.11 | 69.29 | 69.53 | 8,969,574 | -0.23(-0.32%) |
Apr 14, 2014 | 70.30 | 70.48 | 69.50 | 69.75 | 4,379,502 | -0.13(-0.19%) |
Apr 11, 2014 | 69.99 | 70.30 | 69.87 | 69.88 | 3,994,132 | -0.26(-0.37%) |
Apr 10, 2014 | 71.10 | 71.23 | 70.00 | 70.15 | 5,459,044 | -0.89(-1.25%) |
Apr 09, 2014 | 70.78 | 71.22 | 70.53 | 71.03 | 4,110,207 | +0.31(+0.44%) |
Apr 08, 2014 | 70.49 | 71.00 | 70.28 | 70.72 | 4,567,170 | +0.04(+0.06%) |
Apr 07, 2014 | 71.39 | 71.45 | 70.66 | 70.68 | 3,991,856 | -0.54(-0.75%) |
Apr 04, 2014 | 71.79 | 72.16 | 70.95 | 71.21 | 4,075,458 | -0.30(-0.43%) |
Apr 03, 2014 | 71.19 | 71.73 | 71.13 | 71.52 | 3,006,587 | +0.40(+0.56%) |
Apr 02, 2014 | 70.75 | 71.32 | 70.70 | 71.12 | 4,294,454 | +0.46(+0.65%) |
Apr 01, 2014 | 70.95 | 70.99 | 70.48 | 70.66 | 3,469,042 | -0.03(-0.04%) |
Mar 31, 2014 | 70.84 | 70.97 | 70.47 | 70.69 | 3,302,810 | +0.03(+0.04%) |
Mar 28, 2014 | 70.52 | 70.98 | 70.47 | 70.66 | 2,668,545 | +0.21(+0.30%) |
Mar 27, 2014 | 70.30 | 70.48 | 69.88 | 70.45 | 3,920,734 | +0.22(+0.31%) |
Mar 26, 2014 | 71.14 | 71.31 | 70.21 | 70.23 | 4,465,473 | -0.65(-0.92%) |
Mar 25, 2014 | 70.85 | 71.15 | 70.65 | 70.89 | 3,179,887 | +0.22(+0.32%) |
Mar 24, 2014 | 70.46 | 70.75 | 69.93 | 70.66 | 4,821,445 | +0.35(+0.50%) |
Mar 21, 2014 | 70.94 | 71.18 | 70.15 | 70.31 | 5,928,593 | -0.04(-0.05%) |
Mar 20, 2014 | 70.26 | 70.38 | 69.85 | 70.35 | 2,674,787 | -0.03(-0.04%) |
Mar 19, 2014 | 70.81 | 71.13 | 69.96 | 70.38 | 3,459,198 | -0.33(-0.47%) |
Mar 18, 2014 | 70.30 | 71.01 | 70.30 | 70.71 | 2,776,128 | +0.30(+0.43%) |
Mar 17, 2014 | 70.27 | 70.66 | 70.23 | 70.41 | 2,933,975 | +0.52(+0.75%) |
Mar 14, 2014 | 70.47 | 70.58 | 69.75 | 69.88 | 5,688,622 | -0.60(-0.85%) |
Mar 13, 2014 | 71.73 | 71.81 | 70.11 | 70.49 | 6,570,275 | -1.03(-1.44%) |
Mar 12, 2014 | 71.14 | 71.57 | 70.77 | 71.52 | 3,616,549 | +0.15(+0.21%) |
Mar 11, 2014 | 71.87 | 71.92 | 71.23 | 71.36 | 3,558,852 | -0.31(-0.44%) |
Mar 10, 2014 | 71.28 | 71.68 | 71.14 | 71.68 | 3,551,419 | +0.38(+0.53%) |
Mar 07, 2014 | 71.33 | 71.72 | 71.14 | 71.30 | 3,776,425 | +0.26(+0.37%) |
Mar 06, 2014 | 70.68 | 71.13 | 70.53 | 71.04 | 4,448,316 | +0.57(+0.80%) |
Mar 05, 2014 | 70.41 | 70.69 | 70.27 | 70.47 | 3,343,874 | +0.07(+0.10%) |
Mar 04, 2014 | 70.01 | 70.56 | 70.00 | 70.40 | 4,559,863 | +0.87(+1.25%) |
Mar 03, 2014 | 69.15 | 69.54 | 68.82 | 69.53 | 4,151,291 | +0.01(+0.01%) |
Feb 28, 2014 | 69.27 | 69.93 | 69.00 | 69.52 | 5,645,494 | +0.16(+0.23%) |
Feb 27, 2014 | 69.01 | 69.43 | 68.89 | 69.36 | 3,694,067 | +0.25(+0.37%) |
Feb 26, 2014 | 69.32 | 69.58 | 68.90 | 69.11 | 4,016,548 | -0.18(-0.26%) |
Feb 25, 2014 | 69.68 | 69.83 | 69.14 | 69.29 | 4,534,068 | -0.36(-0.52%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.63 | 69.65 | 3,805,648 | -0.12(-0.17%) |
Feb 21, 2014 | 69.65 | 70.21 | 69.54 | 69.77 | 4,715,020 | +0.32(+0.46%) |
Feb 20, 2014 | 68.85 | 69.86 | 68.32 | 69.45 | 6,759,682 | +0.84(+1.23%) |
Feb 19, 2014 | 69.22 | 69.46 | 68.50 | 68.61 | 6,167,055 | -0.94(-1.36%) |
Feb 18, 2014 | 70.03 | 70.57 | 69.33 | 69.55 | 4,214,050 | -0.54(-0.77%) |
Feb 14, 2014 | 69.52 | 70.09 | 70.09 | 70.09 | 4,584,177 | +0.49(+0.70%) |
Feb 13, 2014 | 68.97 | 69.73 | 68.79 | 69.60 | 3,296,894 | +0.38(+0.55%) |
Feb 12, 2014 | 69.31 | 69.75 | 69.10 | 69.22 | 3,428,587 | -0.09(-0.14%) |
Feb 11, 2014 | 68.27 | 69.54 | 68.27 | 69.31 | 4,529,074 | +1.03(+1.51%) |
Feb 10, 2014 | 68.66 | 68.81 | 68.09 | 68.28 | 5,873,753 | -0.46(-0.67%) |
Feb 07, 2014 | 68.69 | 68.91 | 68.17 | 68.74 | 4,021,630 | +0.45(+0.66%) |
Feb 06, 2014 | 67.86 | 68.43 | 67.76 | 68.29 | 5,745,208 | +0.71(+1.05%) |
Feb 05, 2014 | 67.65 | 67.99 | 67.40 | 67.58 | 6,369,512 | -0.09(-0.14%) |
Feb 04, 2014 | 67.86 | 67.92 | 67.17 | 67.68 | 4,906,434 | +0.19(+0.29%) |
Feb 03, 2014 | 68.55 | 69.14 | 67.41 | 67.48 | 7,559,002 | -1.16(-1.69%) |
Jan 31, 2014 | 68.09 | 69.18 | 67.77 | 68.64 | 5,664,300 | -0.40(-0.57%) |
Jan 30, 2014 | 69.72 | 69.92 | 68.94 | 69.04 | 5,563,060 | +0.32(+0.47%) |
Jan 29, 2014 | 68.85 | 69.20 | 68.44 | 68.71 | 6,318,559 | -0.35(-0.50%) |
Jan 28, 2014 | 68.70 | 69.06 | 68.60 | 69.06 | 5,384,550 | +0.46(+0.67%) |
Jan 27, 2014 | 69.30 | 69.64 | 68.48 | 68.60 | 6,899,983 | -0.84(-1.20%) |
Jan 24, 2014 | 70.34 | 70.42 | 69.40 | 69.44 | 7,290,399 | -1.16(-1.64%) |
Jan 23, 2014 | 70.92 | 71.03 | 70.36 | 70.60 | 5,903,221 | -0.76(-1.06%) |
Jan 22, 2014 | 71.55 | 71.62 | 71.00 | 71.35 | 4,486,774 | +0.30(+0.43%) |
Jan 21, 2014 | 72.41 | 72.51 | 70.39 | 71.05 | 8,022,814 | -0.97(-1.34%) |
Jan 17, 2014 | 70.29 | 72.02 | 72.02 | 72.02 | 14,061,354 | -0.42(-0.58%) |
Jan 16, 2014 | 72.64 | 72.85 | 72.15 | 72.43 | 3,612,418 | -0.40(-0.55%) |
Jan 15, 2014 | 72.75 | 72.86 | 72.59 | 72.84 | 2,813,169 | +0.09(+0.12%) |
Jan 14, 2014 | 72.34 | 72.79 | 71.81 | 72.75 | 5,022,458 | +0.50(+0.70%) |
Jan 13, 2014 | 73.26 | 73.90 | 72.10 | 72.25 | 4,868,359 | -1.65(-2.23%) |
Jan 10, 2014 | 73.72 | 73.98 | 73.04 | 73.90 | 4,855,436 | +0.29(+0.39%) |
Jan 09, 2014 | 73.72 | 73.91 | 73.18 | 73.61 | 3,262,954 | +0.09(+0.12%) |
Jan 08, 2014 | 73.61 | 73.72 | 73.10 | 73.52 | 4,197,603 | -0.06(-0.08%) |
Jan 07, 2014 | 73.41 | 74.16 | 73.38 | 73.58 | 4,697,014 | +0.24(+0.32%) |
Jan 06, 2014 | 74.62 | 74.73 | 72.97 | 73.34 | 5,383,085 | -0.97(-1.30%) |
Jan 03, 2014 | 74.59 | 74.92 | 74.28 | 74.31 | 5,160,269 | -0.17(-0.22%) |