Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 94.03 | 94.69 | 91.88 | 91.98 | 6,235,065 | -2.72(-2.87%) |
Jan 29, 2015 | 93.62 | 94.86 | 92.40 | 94.69 | 5,673,070 | +0.81(+0.86%) |
Jan 28, 2015 | 95.72 | 95.98 | 93.88 | 93.89 | 7,662,977 | -1.34(-1.41%) |
Jan 27, 2015 | 96.05 | 96.30 | 95.15 | 95.23 | 5,450,474 | -1.39(-1.43%) |
Jan 26, 2015 | 96.95 | 96.95 | 95.88 | 96.62 | 4,855,728 | -0.34(-0.35%) |
Jan 23, 2015 | 98.37 | 98.96 | 96.95 | 96.95 | 6,071,614 | -1.60(-1.62%) |
Jan 22, 2015 | 95.01 | 98.79 | 94.64 | 98.56 | 9,305,013 | +3.92(+4.14%) |
Jan 21, 2015 | 92.21 | 94.75 | 91.43 | 94.63 | 9,580,501 | +3.20(+3.50%) |
Jan 20, 2015 | 91.93 | 92.09 | 90.46 | 91.43 | 7,538,984 | -0.13(-0.14%) |
Jan 16, 2015 | 90.46 | 91.76 | 89.73 | 91.56 | 6,983,618 | +1.13(+1.25%) |
Jan 15, 2015 | 89.65 | 90.54 | 89.28 | 90.43 | 6,713,835 | +0.98(+1.09%) |
Jan 14, 2015 | 87.96 | 89.58 | 87.59 | 89.45 | 5,458,901 | +0.23(+0.25%) |
Jan 13, 2015 | 89.98 | 91.41 | 88.16 | 89.22 | 4,454,914 | +0.45(+0.51%) |
Jan 12, 2015 | 89.88 | 90.03 | 88.22 | 88.77 | 3,525,097 | -1.01(-1.13%) |
Jan 09, 2015 | 90.39 | 90.57 | 89.08 | 89.79 | 3,924,819 | -0.85(-0.94%) |
Jan 08, 2015 | 87.93 | 90.88 | 87.19 | 90.63 | 6,175,774 | +4.13(+4.77%) |
Jan 07, 2015 | 85.67 | 86.83 | 85.63 | 86.51 | 3,726,378 | +0.87(+1.02%) |
Jan 06, 2015 | 86.42 | 86.69 | 85.23 | 85.63 | 4,006,521 | -0.17(-0.20%) |
Jan 05, 2015 | 86.83 | 86.96 | 85.48 | 85.80 | 5,405,134 | -1.44(-1.65%) |
Jan 02, 2015 | 87.86 | 88.83 | 86.57 | 87.24 | 3,546,511 | -0.27(-0.31%) |
Dec 31, 2014 | 89.27 | 87.51 | 87.51 | 87.51 | 2,672,982 | -1.52(-1.71%) |
Dec 30, 2014 | 88.51 | 89.22 | 88.51 | 89.03 | 2,041,879 | +0.45(+0.51%) |
Dec 29, 2014 | 88.63 | 89.17 | 88.15 | 88.58 | 1,973,140 | -0.19(-0.21%) |
Dec 26, 2014 | 88.81 | 89.16 | 88.44 | 88.77 | 2,333,376 | -0.11(-0.13%) |
Dec 24, 2014 | 89.16 | 88.89 | 88.89 | 88.89 | 1,098,234 | -0.15(-0.17%) |
Dec 23, 2014 | 89.79 | 89.97 | 88.68 | 89.03 | 3,507,420 | -0.16(-0.18%) |
Dec 22, 2014 | 88.80 | 89.37 | 88.70 | 89.20 | 2,765,920 | +0.48(+0.54%) |
Dec 19, 2014 | 88.30 | 90.03 | 88.30 | 88.72 | 9,225,897 | +0.22(+0.24%) |
Dec 18, 2014 | 86.81 | 88.52 | 86.49 | 88.51 | 5,400,514 | +2.68(+3.13%) |
Dec 17, 2014 | 83.58 | 86.35 | 83.25 | 85.82 | 7,187,893 | +2.85(+3.43%) |
Dec 16, 2014 | 84.53 | 85.51 | 82.89 | 82.97 | 5,595,475 | -2.09(-2.46%) |
Dec 15, 2014 | 85.53 | 86.35 | 84.32 | 85.07 | 4,192,906 | -0.42(-0.50%) |
Dec 12, 2014 | 86.20 | 86.92 | 85.43 | 85.49 | 3,565,433 | -0.84(-0.97%) |
Dec 11, 2014 | 86.04 | 87.15 | 85.91 | 86.33 | 3,396,903 | +0.55(+0.65%) |
Dec 10, 2014 | 87.23 | 87.45 | 85.71 | 85.78 | 4,515,222 | -1.67(-1.91%) |
Dec 09, 2014 | 85.74 | 87.51 | 85.48 | 87.45 | 4,361,763 | +0.95(+1.10%) |
Dec 08, 2014 | 86.84 | 87.35 | 86.25 | 86.50 | 3,564,694 | -0.35(-0.41%) |
Dec 05, 2014 | 86.40 | 87.18 | 86.29 | 86.85 | 3,586,678 | +0.57(+0.66%) |
Dec 04, 2014 | 87.29 | 87.37 | 86.06 | 86.28 | 4,724,458 | -0.98(-1.12%) |
Dec 03, 2014 | 86.46 | 87.72 | 86.31 | 87.26 | 7,726,858 | +1.16(+1.35%) |
Dec 02, 2014 | 85.38 | 86.24 | 84.69 | 86.09 | 6,137,698 | +0.66(+0.78%) |
Dec 01, 2014 | 85.16 | 86.09 | 84.52 | 85.43 | 5,652,590 | +0.37(+0.44%) |
Nov 28, 2014 | 85.12 | 85.74 | 84.89 | 85.06 | 2,524,883 | +0.45(+0.53%) |
Nov 26, 2014 | 84.51 | 84.61 | 84.61 | 84.61 | 3,207,173 | +0.18(+0.21%) |
Nov 25, 2014 | 83.65 | 84.64 | 83.58 | 84.43 | 4,714,983 | +0.86(+1.03%) |
Nov 24, 2014 | 83.89 | 83.90 | 83.23 | 83.57 | 4,608,977 | +0.16(+0.20%) |
Nov 21, 2014 | 84.00 | 84.55 | 83.30 | 83.40 | 5,111,905 | -0.12(-0.14%) |
Nov 20, 2014 | 83.19 | 83.52 | 82.94 | 83.52 | 3,845,795 | -0.01(-0.01%) |
Nov 19, 2014 | 84.28 | 84.87 | 83.47 | 83.53 | 3,981,685 | -1.15(-1.35%) |
Nov 18, 2014 | 83.65 | 85.04 | 83.52 | 84.68 | 5,010,188 | +1.48(+1.78%) |
Nov 17, 2014 | 82.10 | 83.39 | 81.79 | 83.20 | 3,823,745 | +1.17(+1.43%) |
Nov 14, 2014 | 82.81 | 82.89 | 81.82 | 82.02 | 3,141,861 | -0.68(-0.82%) |
Nov 13, 2014 | 82.48 | 83.43 | 82.27 | 82.71 | 3,209,229 | +0.19(+0.23%) |
Nov 12, 2014 | 82.13 | 82.77 | 81.52 | 82.52 | 3,359,933 | -0.01(-0.01%) |
Nov 11, 2014 | 81.97 | 82.58 | 81.69 | 82.52 | 2,656,928 | +0.81(+0.99%) |
Nov 10, 2014 | 80.79 | 81.93 | 80.64 | 81.71 | 4,739,823 | +0.98(+1.22%) |
Nov 07, 2014 | 82.36 | 82.55 | 80.21 | 80.73 | 7,137,458 | -2.24(-2.70%) |
Nov 06, 2014 | 82.83 | 83.34 | 82.71 | 82.97 | 4,340,449 | +0.35(+0.43%) |
Nov 05, 2014 | 82.42 | 82.80 | 81.95 | 82.62 | 4,005,882 | +0.71(+0.86%) |
Nov 04, 2014 | 81.92 | 82.45 | 81.27 | 81.91 | 5,145,225 | +0.10(+0.13%) |
Nov 03, 2014 | 82.32 | 82.50 | 81.50 | 81.81 | 4,639,562 | -0.13(-0.16%) |
Oct 31, 2014 | 81.93 | 82.51 | 81.33 | 81.94 | 5,834,278 | +0.97(+1.20%) |
Oct 30, 2014 | 79.82 | 81.20 | 79.77 | 80.96 | 3,288,891 | +0.79(+0.99%) |
Oct 29, 2014 | 80.12 | 80.79 | 79.93 | 80.17 | 5,021,644 | +0.28(+0.35%) |
Oct 28, 2014 | 78.52 | 80.01 | 77.93 | 79.89 | 5,508,990 | +0.44(+0.55%) |
Oct 27, 2014 | 78.85 | 79.58 | 79.03 | 79.45 | 4,578,946 | +0.42(+0.53%) |
Oct 24, 2014 | 78.19 | 79.08 | 78.13 | 79.03 | 3,452,342 | +0.85(+1.08%) |
Oct 23, 2014 | 78.43 | 78.72 | 77.98 | 78.19 | 3,663,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.86 | 78.86 | 77.37 | 77.42 | 4,974,734 | -1.02(-1.30%) |
Oct 21, 2014 | 76.89 | 78.55 | 76.63 | 78.44 | 6,820,564 | +2.08(+2.72%) |
Oct 20, 2014 | 76.10 | 76.62 | 75.89 | 76.36 | 5,676,978 | +0.31(+0.41%) |
Oct 17, 2014 | 74.90 | 76.59 | 74.81 | 76.05 | 9,894,187 | +2.41(+3.27%) |
Oct 16, 2014 | 73.10 | 74.77 | 72.53 | 73.64 | 11,865,589 | +2.79(+3.93%) |
Oct 15, 2014 | 70.86 | 71.56 | 69.61 | 70.86 | 9,634,461 | -0.57(-0.80%) |
Oct 14, 2014 | 72.74 | 72.93 | 71.19 | 71.42 | 6,875,539 | -0.97(-1.35%) |
Oct 13, 2014 | 73.49 | 74.12 | 72.24 | 72.40 | 4,264,724 | -1.24(-1.69%) |
Oct 10, 2014 | 73.38 | 74.87 | 73.35 | 73.64 | 4,680,887 | +0.39(+0.53%) |
Oct 09, 2014 | 74.47 | 74.64 | 72.99 | 73.25 | 5,140,030 | -1.45(-1.94%) |
Oct 08, 2014 | 72.69 | 74.89 | 72.43 | 74.70 | 5,555,526 | +2.10(+2.89%) |
Oct 07, 2014 | 73.22 | 73.42 | 72.38 | 72.61 | 3,962,127 | -0.78(-1.06%) |
Oct 06, 2014 | 74.73 | 74.98 | 73.26 | 73.38 | 3,010,250 | -0.80(-1.08%) |
Oct 03, 2014 | 73.62 | 74.41 | 73.37 | 74.18 | 3,603,945 | +0.97(+1.32%) |
Oct 02, 2014 | 73.18 | 73.54 | 72.21 | 73.22 | 3,533,114 | +0.02(+0.02%) |
Oct 01, 2014 | 74.17 | 74.39 | 72.97 | 73.20 | 4,800,767 | -1.18(-1.59%) |
Sep 30, 2014 | 74.75 | 75.10 | 74.27 | 74.38 | 3,296,822 | -0.22(-0.30%) |
Sep 29, 2014 | 73.81 | 74.99 | 73.81 | 74.61 | 3,611,705 | -0.08(-0.10%) |
Sep 26, 2014 | 74.38 | 75.00 | 74.09 | 74.68 | 2,621,133 | +0.36(+0.49%) |
Sep 25, 2014 | 75.71 | 75.89 | 74.19 | 74.32 | 4,240,539 | -1.75(-2.30%) |
Sep 24, 2014 | 74.70 | 76.29 | 74.68 | 76.07 | 3,086,088 | +1.40(+1.87%) |
Sep 23, 2014 | 75.31 | 75.62 | 74.50 | 74.68 | 3,061,469 | -1.02(-1.34%) |
Sep 22, 2014 | 75.72 | 76.27 | 75.44 | 75.69 | 2,707,984 | -0.03(-0.03%) |
Sep 19, 2014 | 76.33 | 76.51 | 75.58 | 75.72 | 7,521,111 | +0.15(+0.19%) |
Sep 18, 2014 | 75.39 | 75.87 | 75.19 | 75.57 | 2,996,239 | +0.55(+0.74%) |
Sep 17, 2014 | 74.99 | 75.51 | 74.58 | 75.02 | 3,829,634 | -0.15(-0.20%) |
Sep 16, 2014 | 74.17 | 75.35 | 74.04 | 75.17 | 3,448,274 | +0.97(+1.31%) |
Sep 15, 2014 | 74.43 | 74.81 | 74.02 | 74.19 | 2,831,413 | -0.13(-0.17%) |
Sep 12, 2014 | 75.24 | 75.24 | 74.05 | 74.32 | 2,994,409 | -0.78(-1.03%) |
Sep 11, 2014 | 74.82 | 75.13 | 74.34 | 75.10 | 3,519,661 | -0.15(-0.19%) |
Sep 10, 2014 | 76.27 | 76.32 | 74.76 | 75.25 | 3,891,213 | -0.81(-1.06%) |
Sep 09, 2014 | 75.57 | 76.30 | 75.13 | 76.05 | 5,139,958 | +0.56(+0.74%) |
Sep 08, 2014 | 75.31 | 75.57 | 75.07 | 75.49 | 2,676,187 | +0.14(+0.18%) |
Sep 05, 2014 | 74.67 | 75.40 | 74.49 | 75.36 | 4,510,522 | +0.59(+0.79%) |
Sep 04, 2014 | 74.51 | 75.96 | 74.46 | 74.76 | 4,250,491 | +0.23(+0.31%) |
Sep 03, 2014 | 74.52 | 75.01 | 74.21 | 74.53 | 3,288,884 | +0.34(+0.46%) |
Sep 02, 2014 | 74.82 | 74.90 | 73.65 | 74.19 | 4,338,899 | -0.25(-0.33%) |
Aug 29, 2014 | 74.50 | 74.44 | 74.44 | 74.44 | 3,839,844 | +0.29(+0.39%) |
Aug 28, 2014 | 73.85 | 74.71 | 73.44 | 74.15 | 3,201,978 | -0.03(-0.05%) |
Aug 27, 2014 | 73.15 | 74.69 | 72.96 | 74.18 | 6,758,848 | +1.08(+1.48%) |
Aug 26, 2014 | 72.52 | 73.29 | 72.26 | 73.10 | 2,642,415 | +0.76(+1.04%) |
Aug 25, 2014 | 72.47 | 72.77 | 72.14 | 72.34 | 2,315,087 | +0.40(+0.55%) |
Aug 22, 2014 | 71.79 | 72.14 | 71.71 | 71.95 | 2,433,123 | +0.01(+0.01%) |
Aug 21, 2014 | 71.80 | 72.22 | 71.78 | 71.94 | 3,084,134 | +0.29(+0.41%) |
Aug 20, 2014 | 71.23 | 71.92 | 71.13 | 71.65 | 3,003,898 | -0.03(-0.05%) |
Aug 19, 2014 | 70.84 | 71.93 | 70.47 | 71.68 | 4,133,070 | +0.97(+1.37%) |
Aug 18, 2014 | 70.22 | 70.83 | 69.86 | 70.71 | 3,255,579 | +0.75(+1.07%) |
Aug 15, 2014 | 70.60 | 70.66 | 69.43 | 69.96 | 2,844,479 | -0.30(-0.43%) |
Aug 14, 2014 | 70.17 | 70.48 | 68.84 | 70.26 | 2,609,691 | +0.27(+0.38%) |
Aug 13, 2014 | 69.23 | 70.11 | 69.03 | 70.00 | 3,551,484 | +1.11(+1.61%) |
Aug 12, 2014 | 68.37 | 69.04 | 68.30 | 68.89 | 3,733,470 | +0.30(+0.44%) |
Aug 11, 2014 | 69.04 | 69.26 | 68.49 | 68.59 | 4,029,105 | -0.21(-0.31%) |
Aug 08, 2014 | 68.19 | 68.86 | 67.62 | 68.80 | 4,324,146 | +0.74(+1.08%) |
Aug 07, 2014 | 69.56 | 69.57 | 67.98 | 68.07 | 6,370,970 | -1.92(-2.75%) |
Aug 06, 2014 | 69.52 | 70.52 | 69.34 | 69.99 | 3,855,928 | +0.44(+0.63%) |
Aug 05, 2014 | 70.27 | 70.87 | 69.19 | 69.55 | 5,356,031 | -1.10(-1.56%) |
Aug 04, 2014 | 70.07 | 70.87 | 69.71 | 70.65 | 3,685,148 | +0.67(+0.96%) |
Aug 01, 2014 | 69.68 | 70.48 | 69.18 | 69.98 | 5,385,747 | +0.38(+0.54%) |
Jul 31, 2014 | 70.22 | 70.57 | 69.17 | 69.60 | 6,221,899 | -1.63(-2.29%) |
Jul 30, 2014 | 72.79 | 72.88 | 70.18 | 71.23 | 8,351,524 | -1.13(-1.57%) |
Jul 29, 2014 | 72.96 | 73.48 | 72.13 | 72.37 | 5,703,388 | -1.27(-1.73%) |
Jul 28, 2014 | 73.02 | 73.77 | 72.65 | 73.64 | 2,569,838 | +0.92(+1.26%) |
Jul 25, 2014 | 72.24 | 73.00 | 72.14 | 72.72 | 3,915,689 | -0.86(-1.17%) |
Jul 24, 2014 | 73.38 | 74.14 | 73.24 | 73.58 | 4,684,001 | -0.22(-0.30%) |
Jul 23, 2014 | 74.12 | 74.32 | 73.66 | 73.80 | 3,022,794 | -0.09(-0.13%) |
Jul 22, 2014 | 73.44 | 74.51 | 73.40 | 73.90 | 5,085,108 | +0.85(+1.16%) |
Jul 21, 2014 | 73.18 | 73.24 | 72.16 | 73.05 | 4,687,060 | -0.39(-0.54%) |
Jul 18, 2014 | 73.40 | 73.66 | 72.50 | 73.44 | 4,532,181 | +0.35(+0.48%) |
Jul 17, 2014 | 72.35 | 74.92 | 71.65 | 73.09 | 8,288,495 | +1.16(+1.61%) |
Jul 16, 2014 | 72.20 | 72.25 | 71.46 | 71.93 | 4,605,653 | -0.12(-0.17%) |
Jul 15, 2014 | 72.17 | 72.76 | 71.91 | 72.05 | 5,072,743 | -0.32(-0.44%) |
Jul 14, 2014 | 71.56 | 72.73 | 71.46 | 72.37 | 4,418,586 | +1.20(+1.69%) |
Jul 11, 2014 | 70.35 | 71.39 | 70.18 | 71.17 | 3,212,043 | +0.68(+0.96%) |
Jul 10, 2014 | 69.80 | 70.86 | 69.60 | 70.49 | 4,459,177 | -0.57(-0.80%) |
Jul 09, 2014 | 70.40 | 71.06 | 70.32 | 71.05 | 3,586,041 | +0.70(+0.99%) |
Jul 08, 2014 | 70.44 | 70.48 | 69.89 | 70.36 | 3,319,860 | -0.25(-0.35%) |
Jul 07, 2014 | 71.27 | 71.36 | 70.24 | 70.61 | 2,979,324 | -0.97(-1.36%) |
Jul 03, 2014 | 70.92 | 71.58 | 71.58 | 71.58 | 2,542,507 | +0.74(+1.04%) |
Jul 02, 2014 | 70.25 | 70.86 | 69.62 | 70.84 | 4,300,973 | +0.52(+0.73%) |
Jul 01, 2014 | 70.19 | 70.72 | 70.12 | 70.32 | 6,384,103 | +0.12(+0.17%) |
Jun 30, 2014 | 70.66 | 70.88 | 70.07 | 70.20 | 4,560,221 | -0.21(-0.30%) |
Jun 27, 2014 | 70.15 | 70.51 | 69.83 | 70.42 | 5,537,786 | -0.25(-0.35%) |
Jun 26, 2014 | 70.83 | 70.83 | 70.13 | 70.67 | 3,395,497 | -0.04(-0.06%) |
Jun 25, 2014 | 69.86 | 70.74 | 69.40 | 70.71 | 4,226,068 | +0.52(+0.73%) |
Jun 24, 2014 | 69.93 | 70.75 | 69.92 | 70.19 | 5,454,267 | +0.21(+0.31%) |
Jun 23, 2014 | 69.89 | 70.12 | 69.54 | 69.98 | 3,571,288 | +0.07(+0.10%) |
Jun 20, 2014 | 69.41 | 69.98 | 69.10 | 69.91 | 8,578,125 | +0.77(+1.12%) |
Jun 19, 2014 | 68.14 | 69.38 | 68.07 | 69.14 | 5,285,093 | +1.12(+1.64%) |
Jun 18, 2014 | 67.13 | 68.16 | 66.79 | 68.02 | 5,609,896 | +0.89(+1.33%) |
Jun 17, 2014 | 66.90 | 67.20 | 66.58 | 67.13 | 3,995,146 | +0.15(+0.22%) |
Jun 16, 2014 | 68.00 | 68.02 | 66.82 | 66.98 | 5,290,117 | -1.01(-1.49%) |
Jun 13, 2014 | 68.13 | 68.16 | 67.50 | 68.00 | 2,637,707 | -0.22(-0.33%) |
Jun 12, 2014 | 68.51 | 68.70 | 67.92 | 68.22 | 2,974,517 | -0.30(-0.44%) |
Jun 11, 2014 | 68.17 | 68.67 | 67.88 | 68.52 | 3,198,072 | +0.31(+0.45%) |
Jun 10, 2014 | 68.04 | 68.38 | 67.93 | 68.22 | 2,859,937 | -0.10(-0.15%) |
Jun 06, 2014 | 68.37 | 68.65 | 68.01 | 68.32 | 3,845,127 | +0.11(+0.16%) |
Jun 05, 2014 | 68.79 | 69.02 | 68.11 | 68.21 | 4,032,841 | -0.61(-0.88%) |
Jun 04, 2014 | 68.15 | 68.87 | 67.93 | 68.82 | 4,156,637 | +0.54(+0.79%) |
Jun 03, 2014 | 67.79 | 68.53 | 67.76 | 68.28 | 3,320,459 | +0.35(+0.52%) |
Jun 02, 2014 | 68.18 | 68.32 | 67.80 | 67.93 | 2,320,104 | -0.14(-0.20%) |
May 30, 2014 | 67.73 | 68.16 | 67.42 | 68.06 | 6,013,009 | +0.22(+0.33%) |
May 29, 2014 | 67.18 | 67.89 | 66.74 | 67.84 | 4,114,402 | +0.68(+1.01%) |
May 28, 2014 | 67.50 | 67.70 | 66.93 | 67.17 | 2,628,526 | -0.45(-0.67%) |
May 27, 2014 | 67.72 | 67.81 | 67.23 | 67.62 | 3,095,103 | +0.29(+0.43%) |
May 23, 2014 | 67.23 | 67.33 | 67.33 | 67.33 | 2,634,128 | +0.18(+0.27%) |
May 22, 2014 | 66.42 | 67.21 | 66.35 | 67.15 | 2,385,199 | +0.72(+1.08%) |
May 21, 2014 | 65.57 | 66.57 | 65.50 | 66.43 | 2,808,928 | +0.91(+1.38%) |
May 20, 2014 | 65.98 | 66.16 | 65.27 | 65.52 | 3,283,346 | -0.46(-0.70%) |
May 19, 2014 | 65.32 | 66.01 | 65.27 | 65.99 | 2,514,307 | +0.47(+0.72%) |
May 16, 2014 | 65.26 | 65.53 | 64.97 | 65.52 | 3,480,060 | +0.15(+0.22%) |
May 15, 2014 | 65.95 | 66.09 | 65.16 | 65.37 | 3,593,944 | -0.59(-0.89%) |
May 14, 2014 | 66.71 | 66.71 | 65.76 | 65.96 | 3,083,152 | -0.74(-1.11%) |
May 13, 2014 | 66.55 | 66.86 | 66.27 | 66.70 | 3,582,025 | +0.26(+0.39%) |
May 12, 2014 | 65.99 | 66.69 | 65.90 | 66.45 | 3,638,369 | +0.68(+1.03%) |
May 09, 2014 | 65.66 | 66.07 | 65.49 | 65.77 | 4,054,559 | +0.05(+0.08%) |
May 08, 2014 | 66.52 | 66.72 | 65.59 | 65.72 | 5,775,103 | -0.87(-1.31%) |
May 07, 2014 | 64.61 | 66.63 | 64.17 | 66.59 | 7,453,939 | +2.27(+3.52%) |
May 06, 2014 | 64.22 | 64.62 | 64.01 | 64.33 | 5,418,107 | +0.03(+0.04%) |
May 05, 2014 | 63.96 | 64.37 | 63.51 | 64.30 | 5,217,627 | +0.17(+0.27%) |
May 02, 2014 | 63.83 | 64.39 | 63.69 | 64.13 | 4,439,641 | +0.07(+0.11%) |
May 01, 2014 | 64.15 | 64.45 | 63.47 | 64.06 | 5,379,345 | -0.08(-0.12%) |
Apr 30, 2014 | 64.32 | 65.12 | 64.04 | 64.14 | 7,528,333 | -0.14(-0.21%) |
Apr 29, 2014 | 64.92 | 65.14 | 64.01 | 64.28 | 5,631,136 | -0.46(-0.71%) |
Apr 28, 2014 | 65.26 | 65.46 | 64.46 | 64.74 | 6,254,349 | +0.07(+0.11%) |
Apr 25, 2014 | 65.45 | 66.06 | 64.30 | 64.67 | 6,336,693 | -0.79(-1.21%) |
Apr 24, 2014 | 65.09 | 65.88 | 64.88 | 65.46 | 5,383,102 | +1.08(+1.67%) |
Apr 23, 2014 | 64.80 | 65.02 | 64.20 | 64.39 | 5,435,119 | -0.37(-0.57%) |
Apr 22, 2014 | 64.27 | 65.12 | 64.06 | 64.76 | 7,227,945 | +0.69(+1.08%) |
Apr 21, 2014 | 64.70 | 65.37 | 63.93 | 64.06 | 8,081,388 | -0.71(-1.10%) |
Apr 17, 2014 | 64.48 | 64.77 | 64.77 | 64.77 | 15,709,067 | -2.06(-3.08%) |
Apr 16, 2014 | 67.94 | 67.99 | 66.22 | 66.83 | 9,460,650 | -1.13(-1.66%) |
Apr 15, 2014 | 67.83 | 68.14 | 66.72 | 67.96 | 5,517,645 | +0.28(+0.42%) |
Apr 14, 2014 | 67.90 | 68.11 | 67.00 | 67.68 | 4,695,809 | +0.20(+0.29%) |
Apr 11, 2014 | 68.18 | 68.35 | 67.37 | 67.48 | 3,999,736 | -0.89(-1.30%) |
Apr 10, 2014 | 69.59 | 70.08 | 68.19 | 68.37 | 5,661,103 | -1.20(-1.72%) |
Apr 09, 2014 | 69.06 | 69.71 | 68.81 | 69.57 | 3,864,201 | +0.62(+0.91%) |
Apr 08, 2014 | 69.29 | 69.70 | 68.47 | 68.94 | 4,732,100 | -0.36(-0.52%) |
Apr 07, 2014 | 69.66 | 70.07 | 69.02 | 69.30 | 6,184,372 | -0.38(-0.55%) |
Apr 04, 2014 | 70.68 | 70.88 | 69.55 | 69.69 | 5,601,829 | -0.62(-0.88%) |
Apr 03, 2014 | 69.79 | 70.39 | 69.75 | 70.30 | 4,930,966 | +0.55(+0.78%) |
Apr 02, 2014 | 69.70 | 69.87 | 69.46 | 69.76 | 4,483,393 | -0.20(-0.28%) |
Apr 01, 2014 | 70.39 | 70.99 | 69.73 | 69.95 | 5,077,339 | -0.13(-0.18%) |
Mar 31, 2014 | 70.16 | 70.32 | 69.58 | 70.08 | 4,110,790 | +0.32(+0.45%) |
Mar 28, 2014 | 69.58 | 70.39 | 69.46 | 69.76 | 5,600,996 | +0.51(+0.74%) |
Mar 27, 2014 | 69.73 | 70.00 | 69.05 | 69.25 | 6,363,652 | -0.44(-0.64%) |
Mar 26, 2014 | 69.64 | 70.35 | 69.29 | 69.70 | 8,062,020 | +0.38(+0.54%) |
Mar 25, 2014 | 69.74 | 70.22 | 69.22 | 69.32 | 5,293,313 | -0.15(-0.22%) |
Mar 24, 2014 | 69.79 | 69.85 | 69.11 | 69.47 | 6,207,969 | -0.05(-0.07%) |
Mar 21, 2014 | 70.25 | 71.22 | 69.49 | 69.52 | 13,838,218 | -0.16(-0.23%) |
Mar 20, 2014 | 68.02 | 69.74 | 67.89 | 69.69 | 7,776,025 | +1.34(+1.96%) |
Mar 19, 2014 | 66.73 | 68.54 | 66.62 | 68.35 | 10,482,681 | +1.68(+2.51%) |
Mar 18, 2014 | 65.79 | 66.71 | 65.62 | 66.67 | 4,165,298 | +1.06(+1.62%) |
Mar 17, 2014 | 65.08 | 65.83 | 65.04 | 65.61 | 4,115,798 | +0.91(+1.40%) |
Mar 14, 2014 | 65.83 | 65.83 | 64.66 | 64.70 | 6,000,239 | -1.12(-1.70%) |
Mar 13, 2014 | 66.46 | 66.76 | 65.78 | 65.82 | 3,718,731 | -0.50(-0.76%) |
Mar 12, 2014 | 66.05 | 66.41 | 66.01 | 66.33 | 3,364,010 | +0.09(+0.13%) |
Mar 11, 2014 | 66.35 | 66.81 | 66.02 | 66.24 | 4,075,805 | -0.09(-0.13%) |
Mar 10, 2014 | 65.82 | 66.34 | 65.67 | 66.33 | 3,503,976 | +0.41(+0.62%) |
Mar 07, 2014 | 66.44 | 66.49 | 65.61 | 65.92 | 4,032,998 | -0.20(-0.31%) |
Mar 06, 2014 | 66.56 | 66.72 | 66.05 | 66.12 | 4,932,092 | -0.30(-0.45%) |
Mar 05, 2014 | 66.65 | 66.86 | 66.07 | 66.42 | 4,570,978 | -0.12(-0.18%) |
Mar 04, 2014 | 66.21 | 66.92 | 66.04 | 66.54 | 6,064,044 | +0.88(+1.34%) |
Mar 03, 2014 | 65.32 | 65.97 | 65.18 | 65.66 | 4,313,206 | -0.14(-0.22%) |
Feb 28, 2014 | 64.76 | 66.18 | 64.56 | 65.81 | 7,252,334 | +1.06(+1.64%) |
Feb 27, 2014 | 64.54 | 65.08 | 64.39 | 64.74 | 4,963,527 | -0.03(-0.05%) |
Feb 26, 2014 | 64.16 | 64.83 | 63.69 | 64.78 | 6,379,373 | +0.63(+0.98%) |
Feb 25, 2014 | 64.71 | 64.85 | 63.99 | 64.15 | 4,508,408 | -0.59(-0.91%) |
Feb 24, 2014 | 63.59 | 65.37 | 62.86 | 64.73 | 11,223,881 | +1.87(+2.98%) |
Feb 21, 2014 | 62.54 | 63.11 | 62.46 | 62.86 | 5,356,536 | +0.28(+0.45%) |
Feb 20, 2014 | 62.68 | 63.12 | 62.37 | 62.58 | 4,849,442 | -0.06(-0.10%) |
Feb 19, 2014 | 62.64 | 63.29 | 62.53 | 62.64 | 4,610,203 | -0.24(-0.38%) |
Feb 18, 2014 | 62.61 | 63.55 | 62.55 | 62.88 | 6,503,072 | +0.26(+0.42%) |
Feb 14, 2014 | 60.60 | 62.61 | 62.61 | 62.61 | 8,041,663 | +1.97(+3.24%) |
Feb 13, 2014 | 59.73 | 60.88 | 59.56 | 60.65 | 4,447,709 | +0.83(+1.38%) |
Feb 12, 2014 | 60.39 | 60.72 | 59.60 | 59.82 | 4,838,324 | -0.32(-0.54%) |
Feb 11, 2014 | 59.41 | 60.36 | 59.26 | 60.14 | 6,502,202 | +0.75(+1.26%) |
Feb 10, 2014 | 60.39 | 60.53 | 59.25 | 59.40 | 9,119,734 | -1.38(-2.27%) |
Feb 07, 2014 | 60.04 | 61.02 | 59.71 | 60.77 | 8,166,276 | +0.42(+0.69%) |
Feb 06, 2014 | 60.27 | 60.52 | 59.69 | 60.36 | 5,595,642 | +0.04(+0.07%) |
Feb 05, 2014 | 59.57 | 60.64 | 59.48 | 60.31 | 5,159,678 | +0.26(+0.44%) |
Feb 04, 2014 | 60.30 | 60.47 | 59.45 | 60.05 | 5,455,359 | -0.20(-0.33%) |