Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.32 | 78.51 | 76.04 | 78.36 | 16,334,540 | +1.80(+2.35%) |
Oct 30, 2014 | 75.90 | 76.60 | 75.50 | 76.57 | 7,920,377 | +0.04(+0.05%) |
Oct 29, 2014 | 77.09 | 77.39 | 75.85 | 76.53 | 10,521,360 | +0.01(+0.01%) |
Oct 28, 2014 | 75.89 | 76.61 | 75.23 | 76.52 | 11,134,265 | +1.38(+1.83%) |
Oct 27, 2014 | 74.73 | 75.37 | 75.72 | 75.14 | 10,285,199 | -0.58(-0.77%) |
Oct 24, 2014 | 75.91 | 75.95 | 74.82 | 75.72 | 8,432,450 | -0.18(-0.24%) |
Oct 23, 2014 | 75.78 | 76.65 | 75.14 | 75.91 | 11,013,952 | +1.43(+1.92%) |
Oct 22, 2014 | 75.26 | 75.94 | 74.42 | 74.48 | 11,036,947 | -0.71(-0.95%) |
Oct 21, 2014 | 73.94 | 75.24 | 73.77 | 75.19 | 13,630,383 | +2.35(+3.23%) |
Oct 20, 2014 | 72.86 | 73.10 | 72.50 | 72.84 | 13,513,920 | -0.20(-0.28%) |
Oct 17, 2014 | 73.03 | 73.65 | 72.34 | 73.04 | 16,681,145 | +0.48(+0.67%) |
Oct 16, 2014 | 70.53 | 72.73 | 70.03 | 72.56 | 18,228,122 | +1.17(+1.64%) |
Oct 15, 2014 | 70.93 | 71.54 | 69.68 | 71.39 | 23,387,380 | -0.33(-0.46%) |
Oct 14, 2014 | 73.56 | 73.86 | 71.28 | 71.72 | 17,665,670 | -1.47(-2.01%) |
Oct 13, 2014 | 74.18 | 74.86 | 73.07 | 73.19 | 11,944,738 | -1.22(-1.63%) |
Oct 10, 2014 | 74.93 | 75.61 | 73.76 | 74.41 | 14,171,377 | -0.41(-0.54%) |
Oct 09, 2014 | 76.45 | 76.49 | 74.63 | 74.81 | 17,584,376 | -2.25(-2.92%) |
Oct 08, 2014 | 75.67 | 77.25 | 75.23 | 77.06 | 14,577,504 | +1.26(+1.66%) |
Oct 07, 2014 | 76.74 | 77.37 | 75.78 | 75.80 | 11,186,790 | -1.35(-1.75%) |
Oct 06, 2014 | 77.03 | 77.78 | 76.62 | 77.15 | 8,282,093 | +0.25(+0.32%) |
Oct 03, 2014 | 77.19 | 77.19 | 76.04 | 76.90 | 9,640,735 | +0.39(+0.51%) |
Oct 02, 2014 | 76.69 | 77.02 | 75.87 | 76.51 | 12,506,649 | -0.35(-0.46%) |
Oct 01, 2014 | 77.61 | 77.97 | 76.69 | 76.86 | 12,296,544 | -1.09(-1.40%) |
Sep 30, 2014 | 78.73 | 78.73 | 77.52 | 77.95 | 12,835,558 | -0.80(-1.02%) |
Sep 29, 2014 | 78.87 | 78.88 | 77.83 | 78.76 | 10,400,313 | -0.60(-0.76%) |
Sep 26, 2014 | 78.76 | 79.73 | 78.41 | 79.36 | 8,428,554 | +0.52(+0.65%) |
Sep 25, 2014 | 79.83 | 80.10 | 78.84 | 78.84 | 9,897,311 | -1.12(-1.41%) |
Sep 24, 2014 | 80.40 | 80.40 | 78.95 | 79.96 | 12,259,365 | -0.43(-0.54%) |
Sep 23, 2014 | 80.70 | 81.00 | 80.27 | 80.40 | 8,603,509 | -0.28(-0.35%) |
Sep 22, 2014 | 81.40 | 81.61 | 80.66 | 80.68 | 8,955,157 | -0.86(-1.05%) |
Sep 19, 2014 | 81.62 | 82.12 | 81.43 | 81.53 | 15,444,501 | +0.43(+0.53%) |
Sep 18, 2014 | 81.57 | 81.69 | 80.91 | 81.10 | 7,180,774 | -0.38(-0.47%) |
Sep 17, 2014 | 81.75 | 81.98 | 81.30 | 81.48 | 7,015,781 | -0.16(-0.19%) |
Sep 16, 2014 | 81.05 | 82.11 | 80.76 | 81.64 | 10,089,623 | +0.47(+0.58%) |
Sep 15, 2014 | 79.93 | 81.52 | 79.74 | 81.17 | 8,335,215 | +1.03(+1.29%) |
Sep 12, 2014 | 80.71 | 80.79 | 79.84 | 80.13 | 7,537,777 | -0.76(-0.94%) |
Sep 11, 2014 | 80.54 | 81.06 | 79.97 | 80.90 | 10,056,560 | -0.29(-0.36%) |
Sep 10, 2014 | 81.31 | 81.49 | 80.36 | 81.19 | 16,757,121 | -0.59(-0.72%) |
Sep 09, 2014 | 81.33 | 82.18 | 81.18 | 81.78 | 10,301,300 | -0.67(-0.82%) |
Sep 08, 2014 | 82.76 | 82.81 | 82.12 | 82.45 | 6,442,823 | -0.78(-0.93%) |
Sep 05, 2014 | 83.07 | 83.26 | 82.42 | 83.23 | 7,712,664 | +0.39(+0.47%) |
Sep 04, 2014 | 83.76 | 83.92 | 82.45 | 82.84 | 7,959,071 | -0.69(-0.83%) |
Sep 03, 2014 | 83.92 | 84.19 | 83.41 | 83.53 | 5,888,198 | +0.21(+0.25%) |
Sep 02, 2014 | 84.41 | 84.52 | 83.01 | 83.32 | 7,269,947 | -1.25(-1.48%) |
Aug 29, 2014 | 84.28 | 84.57 | 84.57 | 84.57 | 5,386,450 | +0.46(+0.54%) |
Aug 28, 2014 | 83.81 | 84.21 | 83.79 | 84.11 | 3,687,399 | +0.07(+0.09%) |
Aug 27, 2014 | 83.89 | 84.16 | 83.75 | 84.04 | 4,235,433 | +0.25(+0.30%) |
Aug 26, 2014 | 83.66 | 84.09 | 83.58 | 83.79 | 4,334,563 | +0.27(+0.32%) |
Aug 25, 2014 | 83.34 | 83.67 | 83.22 | 83.52 | 4,049,725 | +0.48(+0.57%) |
Aug 22, 2014 | 82.98 | 83.30 | 82.65 | 83.04 | 4,954,875 | -0.54(-0.64%) |
Aug 21, 2014 | 83.41 | 83.74 | 83.09 | 83.58 | 4,095,987 | +0.29(+0.35%) |
Aug 20, 2014 | 83.13 | 83.36 | 82.83 | 83.29 | 4,944,485 | -0.09(-0.11%) |
Aug 19, 2014 | 82.79 | 83.43 | 82.68 | 83.38 | 5,959,697 | +0.87(+1.05%) |
Aug 18, 2014 | 82.49 | 82.70 | 82.07 | 82.51 | 7,087,098 | +0.13(+0.16%) |
Aug 15, 2014 | 82.59 | 82.83 | 82.11 | 82.38 | 8,808,543 | +0.14(+0.17%) |
Aug 14, 2014 | 82.71 | 82.72 | 81.97 | 82.24 | 6,982,893 | -0.41(-0.50%) |
Aug 13, 2014 | 82.69 | 82.91 | 82.20 | 82.66 | 5,431,060 | +0.33(+0.40%) |
Aug 12, 2014 | 82.36 | 82.45 | 81.79 | 82.33 | 7,632,189 | -0.40(-0.49%) |
Aug 11, 2014 | 83.02 | 83.35 | 82.62 | 82.73 | 5,351,243 | -0.10(-0.12%) |
Aug 08, 2014 | 81.67 | 82.69 | 81.56 | 82.83 | 7,315,329 | +1.43(+1.76%) |
Aug 07, 2014 | 81.75 | 82.10 | 80.86 | 81.40 | 7,179,224 | -0.05(-0.06%) |
Aug 06, 2014 | 80.91 | 82.25 | 80.85 | 81.45 | 7,930,541 | +0.50(+0.62%) |
Aug 05, 2014 | 82.80 | 82.80 | 80.70 | 80.95 | 12,326,218 | -2.08(-2.50%) |
Aug 04, 2014 | 82.72 | 83.15 | 81.64 | 83.03 | 11,224,832 | +0.17(+0.21%) |
Aug 01, 2014 | 82.76 | 83.54 | 81.86 | 82.85 | 11,389,089 | -0.87(-1.04%) |
Jul 31, 2014 | 85.33 | 85.49 | 83.63 | 83.72 | 12,118,993 | -2.13(-2.48%) |
Jul 30, 2014 | 86.14 | 86.60 | 85.19 | 85.85 | 7,103,762 | +0.07(+0.08%) |
Jul 29, 2014 | 86.09 | 86.62 | 85.78 | 85.78 | 6,466,597 | -0.53(-0.62%) |
Jul 28, 2014 | 86.52 | 86.68 | 86.09 | 86.31 | 7,139,920 | -0.21(-0.25%) |
Jul 25, 2014 | 87.18 | 87.20 | 86.20 | 86.53 | 5,722,330 | -0.83(-0.95%) |
Jul 24, 2014 | 86.82 | 87.52 | 86.60 | 87.36 | 8,244,242 | +0.63(+0.72%) |
Jul 23, 2014 | 85.96 | 86.76 | 85.82 | 86.73 | 5,739,943 | +0.84(+0.98%) |
Jul 22, 2014 | 85.22 | 86.29 | 85.22 | 85.89 | 6,772,813 | +0.84(+0.98%) |
Jul 21, 2014 | 84.29 | 85.08 | 84.22 | 85.05 | 5,677,906 | +0.58(+0.69%) |
Jul 18, 2014 | 84.63 | 84.69 | 83.94 | 84.47 | 6,698,796 | +0.20(+0.24%) |
Jul 17, 2014 | 84.63 | 85.19 | 84.14 | 84.27 | 7,643,396 | -0.52(-0.62%) |
Jul 16, 2014 | 84.14 | 84.82 | 84.01 | 84.79 | 6,855,369 | +1.06(+1.26%) |
Jul 15, 2014 | 83.61 | 83.89 | 83.31 | 83.73 | 7,479,215 | +0.00(+0.00%) |
Jul 14, 2014 | 83.44 | 83.89 | 83.16 | 83.73 | 6,350,235 | +0.51(+0.61%) |
Jul 11, 2014 | 83.65 | 84.14 | 82.94 | 83.22 | 8,101,356 | -1.15(-1.37%) |
Jul 10, 2014 | 84.53 | 84.77 | 84.15 | 84.38 | 6,722,881 | -0.74(-0.87%) |
Jul 09, 2014 | 84.39 | 85.31 | 84.21 | 85.11 | 7,952,609 | +0.97(+1.15%) |
Jul 08, 2014 | 84.02 | 84.46 | 83.90 | 84.15 | 7,206,434 | -0.37(-0.44%) |
Jul 07, 2014 | 84.50 | 84.63 | 84.23 | 84.52 | 5,605,385 | -0.47(-0.55%) |
Jul 03, 2014 | 85.15 | 84.98 | 84.98 | 84.98 | 5,424,513 | +0.62(+0.74%) |
Jul 02, 2014 | 84.56 | 84.81 | 84.21 | 84.36 | 7,928,169 | -0.20(-0.24%) |
Jul 01, 2014 | 84.82 | 85.13 | 84.51 | 84.56 | 6,175,423 | -0.01(-0.01%) |
Jun 30, 2014 | 84.31 | 84.62 | 83.81 | 84.57 | 8,782,095 | +0.12(+0.15%) |
Jun 27, 2014 | 84.69 | 84.83 | 83.76 | 84.45 | 13,391,276 | -0.36(-0.43%) |
Jun 26, 2014 | 85.00 | 85.00 | 83.91 | 84.81 | 9,135,392 | -0.20(-0.24%) |
Jun 25, 2014 | 85.08 | 85.74 | 84.87 | 85.01 | 10,362,215 | -0.35(-0.41%) |
Jun 24, 2014 | 85.99 | 86.46 | 85.32 | 85.36 | 13,221,509 | -0.78(-0.91%) |
Jun 23, 2014 | 85.85 | 86.53 | 85.78 | 86.14 | 16,988,676 | +0.41(+0.48%) |
Jun 20, 2014 | 85.48 | 85.77 | 84.78 | 85.73 | 17,522,348 | +0.23(+0.27%) |
Jun 19, 2014 | 84.40 | 85.51 | 84.16 | 85.50 | 11,448,685 | +1.11(+1.31%) |
Jun 18, 2014 | 83.54 | 84.54 | 83.15 | 84.40 | 11,865,199 | +0.94(+1.13%) |
Jun 17, 2014 | 82.85 | 83.60 | 82.64 | 83.46 | 10,374,214 | +0.19(+0.23%) |
Jun 16, 2014 | 82.37 | 83.44 | 82.36 | 83.27 | 10,885,137 | +0.83(+1.01%) |
Jun 13, 2014 | 81.58 | 82.44 | 81.56 | 82.44 | 8,611,901 | +0.74(+0.91%) |
Jun 12, 2014 | 81.45 | 81.77 | 81.25 | 81.69 | 10,518,358 | +0.60(+0.74%) |
Jun 11, 2014 | 81.06 | 81.28 | 80.73 | 81.09 | 7,029,735 | -0.10(-0.13%) |
Jun 10, 2014 | 80.96 | 81.21 | 80.42 | 81.20 | 9,051,465 | +0.75(+0.93%) |
Jun 06, 2014 | 80.13 | 80.78 | 80.03 | 80.45 | 6,630,783 | +0.43(+0.54%) |
Jun 05, 2014 | 79.37 | 80.18 | 79.33 | 80.02 | 6,506,560 | +0.76(+0.96%) |
Jun 04, 2014 | 79.24 | 79.47 | 79.03 | 79.26 | 5,063,665 | -0.13(-0.16%) |
Jun 03, 2014 | 79.28 | 79.56 | 78.85 | 79.39 | 5,496,043 | +0.22(+0.28%) |
Jun 02, 2014 | 79.63 | 79.71 | 79.04 | 79.17 | 5,692,497 | -0.38(-0.47%) |
May 30, 2014 | 79.19 | 79.60 | 79.04 | 79.54 | 7,976,197 | +0.30(+0.38%) |
May 29, 2014 | 79.61 | 79.61 | 78.80 | 79.24 | 9,638,813 | -0.13(-0.16%) |
May 28, 2014 | 79.61 | 79.88 | 79.37 | 79.37 | 7,257,731 | -0.21(-0.26%) |
May 27, 2014 | 80.17 | 80.32 | 79.52 | 79.58 | 6,611,365 | -0.34(-0.43%) |
May 23, 2014 | 80.39 | 79.92 | 79.92 | 79.92 | 5,878,511 | -0.24(-0.30%) |
May 22, 2014 | 80.39 | 80.59 | 80.15 | 80.16 | 2,917,954 | -0.27(-0.34%) |
May 21, 2014 | 79.68 | 80.56 | 79.64 | 80.43 | 7,338,399 | +1.08(+1.36%) |
May 20, 2014 | 79.65 | 79.74 | 79.19 | 79.36 | 6,242,575 | -0.29(-0.37%) |
May 19, 2014 | 79.65 | 79.95 | 79.58 | 79.65 | 6,239,466 | -0.15(-0.19%) |
May 16, 2014 | 80.30 | 80.55 | 79.61 | 79.80 | 9,933,759 | -0.41(-0.51%) |
May 15, 2014 | 81.09 | 81.30 | 80.04 | 80.20 | 9,162,970 | -1.00(-1.23%) |
May 14, 2014 | 81.02 | 81.43 | 80.78 | 81.20 | 7,720,372 | +0.37(+0.45%) |
May 13, 2014 | 80.66 | 80.93 | 80.27 | 80.84 | 6,873,612 | +0.39(+0.49%) |
May 12, 2014 | 80.66 | 80.66 | 80.05 | 80.44 | 7,647,836 | +0.13(+0.17%) |
May 09, 2014 | 80.54 | 80.98 | 80.06 | 80.31 | 7,513,645 | -0.04(-0.05%) |
May 08, 2014 | 80.74 | 81.02 | 80.21 | 80.35 | 7,799,558 | -0.73(-0.90%) |
May 07, 2014 | 80.90 | 81.43 | 80.70 | 81.08 | 8,463,013 | +0.81(+1.01%) |
May 06, 2014 | 80.29 | 80.73 | 79.98 | 80.27 | 8,425,728 | -0.25(-0.31%) |
May 05, 2014 | 80.17 | 80.84 | 79.87 | 80.52 | 6,569,891 | +0.41(+0.51%) |
May 02, 2014 | 79.58 | 80.80 | 79.38 | 80.11 | 8,416,547 | -0.14(-0.18%) |
May 01, 2014 | 80.71 | 80.78 | 79.83 | 80.25 | 9,931,814 | -0.37(-0.46%) |
Apr 30, 2014 | 80.78 | 80.92 | 80.49 | 80.62 | 9,505,732 | -0.29(-0.36%) |
Apr 29, 2014 | 80.88 | 81.75 | 80.78 | 80.91 | 10,376,844 | +0.15(+0.19%) |
Apr 28, 2014 | 79.81 | 80.97 | 79.81 | 80.76 | 11,939,595 | +1.12(+1.40%) |
Apr 25, 2014 | 79.80 | 80.10 | 79.38 | 79.64 | 8,996,575 | -0.20(-0.25%) |
Apr 24, 2014 | 80.19 | 80.24 | 79.74 | 79.84 | 8,071,475 | -0.25(-0.31%) |
Apr 23, 2014 | 79.77 | 80.26 | 79.77 | 80.09 | 8,687,435 | +0.44(+0.56%) |
Apr 22, 2014 | 79.56 | 79.87 | 79.40 | 79.65 | 9,042,750 | -0.15(-0.19%) |
Apr 21, 2014 | 79.04 | 79.90 | 79.04 | 79.80 | 9,754,800 | +0.36(+0.45%) |
Apr 17, 2014 | 78.18 | 79.44 | 79.44 | 79.44 | 13,396,656 | +1.19(+1.52%) |
Apr 16, 2014 | 77.66 | 78.44 | 77.66 | 78.25 | 11,329,169 | +0.98(+1.27%) |
Apr 15, 2014 | 76.25 | 77.28 | 76.01 | 77.27 | 11,914,636 | +1.03(+1.35%) |
Apr 14, 2014 | 75.69 | 76.33 | 75.37 | 76.24 | 10,593,101 | +1.07(+1.43%) |
Apr 11, 2014 | 74.83 | 75.57 | 74.83 | 75.17 | 10,943,104 | +0.22(+0.29%) |
Apr 10, 2014 | 75.28 | 75.83 | 74.86 | 74.95 | 13,373,741 | -1.55(-2.02%) |
Apr 09, 2014 | 75.68 | 76.60 | 75.53 | 76.50 | 8,337,324 | +0.84(+1.10%) |
Apr 08, 2014 | 75.58 | 75.99 | 75.27 | 75.66 | 7,319,809 | +0.30(+0.39%) |
Apr 07, 2014 | 76.00 | 76.32 | 75.37 | 75.37 | 8,143,525 | -0.94(-1.23%) |
Apr 04, 2014 | 76.92 | 76.92 | 76.17 | 76.31 | 8,253,456 | -0.15(-0.20%) |
Apr 03, 2014 | 76.94 | 76.94 | 76.36 | 76.46 | 6,921,554 | -0.20(-0.26%) |
Apr 02, 2014 | 76.13 | 76.78 | 76.13 | 76.66 | 7,009,279 | +0.22(+0.29%) |
Apr 01, 2014 | 76.53 | 76.83 | 76.33 | 76.44 | 8,393,600 | +0.06(+0.08%) |
Mar 31, 2014 | 76.30 | 76.83 | 76.10 | 76.38 | 8,521,853 | +0.26(+0.35%) |
Mar 28, 2014 | 75.88 | 76.15 | 75.60 | 76.11 | 9,146,728 | +0.53(+0.71%) |
Mar 27, 2014 | 75.63 | 75.79 | 75.04 | 75.58 | 8,082,288 | -0.03(-0.03%) |
Mar 26, 2014 | 75.66 | 75.97 | 75.38 | 75.61 | 9,245,191 | +0.40(+0.53%) |
Mar 25, 2014 | 74.66 | 75.27 | 74.64 | 75.21 | 8,671,494 | +0.80(+1.07%) |
Mar 24, 2014 | 74.51 | 74.95 | 74.29 | 74.41 | 8,386,737 | +0.14(+0.19%) |
Mar 21, 2014 | 74.69 | 75.79 | 74.24 | 74.27 | 23,188,126 | +0.08(+0.10%) |
Mar 20, 2014 | 73.77 | 74.56 | 73.43 | 74.19 | 8,187,273 | +0.20(+0.27%) |
Mar 19, 2014 | 74.43 | 74.98 | 73.65 | 73.99 | 8,657,084 | -0.67(-0.89%) |
Mar 18, 2014 | 74.26 | 74.87 | 73.99 | 74.66 | 9,701,557 | +0.75(+1.02%) |
Mar 17, 2014 | 73.39 | 74.05 | 73.31 | 73.91 | 9,165,364 | +0.62(+0.85%) |
Mar 14, 2014 | 73.46 | 73.80 | 73.02 | 73.29 | 9,792,680 | -0.22(-0.31%) |
Mar 13, 2014 | 74.25 | 74.35 | 73.30 | 73.51 | 8,397,042 | -0.77(-1.04%) |
Mar 12, 2014 | 73.31 | 74.74 | 73.31 | 74.28 | 10,606,814 | +0.73(+1.00%) |
Mar 11, 2014 | 74.44 | 74.66 | 73.38 | 73.55 | 9,755,635 | -0.85(-1.15%) |
Mar 10, 2014 | 74.16 | 74.47 | 73.30 | 74.41 | 9,648,666 | +0.49(+0.66%) |
Mar 07, 2014 | 73.91 | 74.48 | 73.64 | 73.92 | 7,870,898 | +0.15(+0.20%) |
Mar 06, 2014 | 73.68 | 73.96 | 73.45 | 73.77 | 8,058,732 | +0.27(+0.37%) |
Mar 05, 2014 | 73.92 | 74.03 | 73.23 | 73.50 | 10,355,446 | -0.57(-0.77%) |
Mar 04, 2014 | 74.44 | 74.68 | 74.03 | 74.07 | 8,734,102 | +0.31(+0.42%) |
Mar 03, 2014 | 73.73 | 74.63 | 73.39 | 73.76 | 9,407,799 | -0.31(-0.42%) |
Feb 28, 2014 | 74.43 | 74.98 | 73.74 | 74.08 | 10,815,755 | -0.23(-0.31%) |
Feb 27, 2014 | 74.29 | 74.39 | 73.58 | 74.31 | 7,663,348 | +0.12(+0.16%) |
Feb 26, 2014 | 73.75 | 74.42 | 73.48 | 74.19 | 9,517,955 | +0.35(+0.47%) |
Feb 25, 2014 | 73.46 | 74.15 | 73.38 | 73.85 | 9,296,576 | +0.53(+0.72%) |
Feb 24, 2014 | 72.86 | 73.87 | 72.38 | 73.32 | 11,424,144 | +0.94(+1.30%) |
Feb 21, 2014 | 73.69 | 73.70 | 72.32 | 72.38 | 14,357,436 | -1.23(-1.68%) |
Feb 20, 2014 | 72.91 | 74.08 | 72.65 | 73.61 | 13,079,668 | +0.64(+0.88%) |
Feb 19, 2014 | 72.29 | 73.90 | 72.24 | 72.97 | 12,438,931 | +0.57(+0.79%) |
Feb 18, 2014 | 73.13 | 73.29 | 72.32 | 72.40 | 9,507,091 | -0.49(-0.68%) |
Feb 14, 2014 | 72.31 | 72.89 | 72.89 | 72.89 | 10,549,931 | +0.62(+0.86%) |
Feb 13, 2014 | 71.77 | 72.41 | 71.41 | 72.27 | 7,879,916 | +0.31(+0.43%) |
Feb 12, 2014 | 72.51 | 72.51 | 71.82 | 71.96 | 9,998,280 | -0.35(-0.49%) |
Feb 11, 2014 | 71.33 | 72.50 | 71.27 | 72.31 | 10,795,715 | +1.20(+1.69%) |
Feb 10, 2014 | 71.61 | 71.61 | 70.72 | 71.11 | 14,529,861 | -0.23(-0.32%) |
Feb 07, 2014 | 71.25 | 71.38 | 70.28 | 71.34 | 11,166,670 | +0.50(+0.70%) |
Feb 06, 2014 | 70.10 | 70.89 | 69.98 | 70.84 | 12,533,095 | +1.11(+1.60%) |
Feb 05, 2014 | 70.67 | 70.67 | 69.57 | 69.73 | 16,588,849 | -0.83(-1.18%) |
Feb 04, 2014 | 71.22 | 71.33 | 70.34 | 70.56 | 15,261,795 | -0.20(-0.28%) |
Feb 03, 2014 | 71.53 | 71.60 | 70.38 | 70.76 | 17,709,316 | -0.31(-0.44%) |
Jan 31, 2014 | 72.52 | 72.52 | 70.74 | 71.07 | 24,395,550 | -3.07(-4.14%) |
Jan 30, 2014 | 74.05 | 74.46 | 73.33 | 74.14 | 8,697,810 | +0.29(+0.39%) |
Jan 29, 2014 | 73.94 | 74.42 | 73.67 | 73.85 | 8,672,797 | -0.53(-0.72%) |
Jan 28, 2014 | 74.31 | 74.51 | 73.90 | 74.39 | 6,751,910 | +0.26(+0.35%) |
Jan 27, 2014 | 74.02 | 74.65 | 73.78 | 74.13 | 9,705,671 | +0.09(+0.12%) |
Jan 24, 2014 | 75.04 | 75.22 | 74.02 | 74.04 | 11,201,106 | -1.34(-1.77%) |
Jan 23, 2014 | 76.30 | 76.30 | 75.29 | 75.37 | 9,746,095 | -1.30(-1.69%) |
Jan 22, 2014 | 76.72 | 76.88 | 76.38 | 76.67 | 7,813,365 | +0.04(+0.06%) |
Jan 21, 2014 | 76.87 | 76.97 | 76.09 | 76.63 | 8,779,820 | +0.68(+0.90%) |
Jan 17, 2014 | 75.78 | 75.95 | 75.95 | 75.95 | 11,308,514 | +0.29(+0.39%) |
Jan 16, 2014 | 75.83 | 75.95 | 75.25 | 75.65 | 7,912,939 | -0.22(-0.29%) |
Jan 15, 2014 | 76.13 | 76.44 | 75.79 | 75.88 | 9,150,397 | -0.25(-0.33%) |
Jan 14, 2014 | 76.02 | 76.24 | 75.64 | 76.13 | 10,813,595 | +0.20(+0.27%) |
Jan 13, 2014 | 76.92 | 76.97 | 75.77 | 75.92 | 10,214,090 | -1.12(-1.45%) |
Jan 10, 2014 | 77.99 | 78.21 | 76.63 | 77.04 | 12,776,890 | -1.45(-1.85%) |
Jan 09, 2014 | 78.58 | 78.58 | 77.69 | 78.49 | 8,864,022 | +0.00(+0.00%) |
Jan 08, 2014 | 79.23 | 79.24 | 78.15 | 78.49 | 12,996,118 | -1.13(-1.42%) |
Jan 07, 2014 | 79.21 | 79.79 | 78.72 | 79.63 | 7,165,598 | +0.67(+0.85%) |
Jan 06, 2014 | 79.32 | 79.46 | 78.64 | 78.96 | 6,675,003 | -0.21(-0.27%) |
Jan 03, 2014 | 79.33 | 79.51 | 78.86 | 79.17 | 5,507,034 | +0.13(+0.17%) |
Jan 02, 2014 | 79.24 | 79.51 | 78.76 | 79.04 | 7,121,975 | -0.49(-0.62%) |
Dec 31, 2013 | 79.38 | 79.53 | 79.53 | 79.53 | 5,459,098 | +0.43(+0.55%) |
Dec 30, 2013 | 79.45 | 79.72 | 78.88 | 79.09 | 7,362,086 | -0.64(-0.80%) |
Dec 27, 2013 | 79.58 | 80.00 | 79.39 | 79.73 | 5,427,642 | +0.27(+0.34%) |
Dec 26, 2013 | 78.69 | 79.58 | 78.66 | 79.46 | 5,364,147 | +0.83(+1.05%) |
Dec 24, 2013 | 78.16 | 78.66 | 78.12 | 78.63 | 2,494,006 | +0.45(+0.58%) |
Dec 23, 2013 | 78.57 | 78.69 | 78.07 | 78.18 | 6,380,806 | +0.01(+0.02%) |
Dec 20, 2013 | 78.34 | 78.81 | 77.93 | 78.17 | 14,851,461 | -0.28(-0.36%) |
Dec 19, 2013 | 77.39 | 78.56 | 77.07 | 78.45 | 10,203,879 | +1.03(+1.33%) |
Dec 18, 2013 | 75.93 | 77.53 | 75.90 | 77.42 | 12,886,715 | +1.82(+2.41%) |
Dec 17, 2013 | 76.48 | 76.55 | 75.29 | 75.60 | 10,717,920 | -0.94(-1.23%) |
Dec 16, 2013 | 76.69 | 76.85 | 76.28 | 76.54 | 11,152,725 | +0.20(+0.27%) |
Dec 13, 2013 | 76.67 | 77.13 | 76.00 | 76.34 | 8,282,217 | -0.69(-0.90%) |
Dec 12, 2013 | 77.53 | 77.74 | 76.76 | 77.03 | 11,329,349 | -0.71(-0.91%) |
Dec 11, 2013 | 78.84 | 78.88 | 77.55 | 77.74 | 11,481,268 | -0.99(-1.26%) |
Dec 10, 2013 | 78.81 | 78.91 | 78.12 | 78.73 | 8,800,139 | +0.20(+0.26%) |
Dec 09, 2013 | 77.86 | 78.87 | 77.77 | 78.53 | 12,104,351 | +0.67(+0.86%) |
Dec 06, 2013 | 77.70 | 77.90 | 77.45 | 77.86 | 6,564,110 | +0.76(+0.98%) |
Dec 05, 2013 | 77.21 | 77.67 | 76.85 | 77.10 | 7,384,730 | -0.43(-0.55%) |
Dec 04, 2013 | 77.74 | 78.20 | 77.16 | 77.53 | 6,897,567 | -0.48(-0.61%) |
Dec 03, 2013 | 77.87 | 78.25 | 77.59 | 78.00 | 8,496,940 | +0.11(+0.15%) |
Dec 02, 2013 | 78.23 | 78.35 | 77.70 | 77.89 | 8,456,352 | -0.06(-0.08%) |
Nov 29, 2013 | 78.20 | 78.50 | 77.67 | 77.95 | 5,844,614 | +0.01(+0.02%) |
Nov 27, 2013 | 78.07 | 78.14 | 77.44 | 77.94 | 6,136,246 | -0.23(-0.29%) |
Nov 26, 2013 | 78.57 | 78.76 | 78.09 | 78.17 | 7,202,581 | -0.61(-0.78%) |
Nov 25, 2013 | 78.80 | 79.01 | 78.45 | 78.78 | 6,151,639 | -0.18(-0.23%) |
Nov 22, 2013 | 78.65 | 79.07 | 77.94 | 78.97 | 6,106,030 | +0.36(+0.46%) |
Nov 21, 2013 | 77.90 | 78.69 | 77.90 | 78.60 | 7,671,387 | +0.93(+1.20%) |
Nov 20, 2013 | 77.77 | 78.15 | 77.42 | 77.67 | 7,180,178 | -0.04(-0.05%) |
Nov 19, 2013 | 76.75 | 77.91 | 76.57 | 77.71 | 9,244,439 | +0.95(+1.24%) |
Nov 18, 2013 | 76.85 | 76.97 | 76.44 | 76.76 | 7,520,370 | +0.32(+0.42%) |
Nov 15, 2013 | 76.26 | 76.57 | 75.85 | 76.44 | 9,437,329 | +0.32(+0.42%) |
Nov 14, 2013 | 76.13 | 76.35 | 75.97 | 76.12 | 8,590,315 | +0.36(+0.47%) |
Nov 12, 2013 | 76.41 | 76.55 | 75.53 | 75.76 | 9,784,047 | -0.68(-0.89%) |
Nov 11, 2013 | 76.51 | 76.71 | 76.21 | 76.44 | 5,428,989 | -0.07(-0.09%) |
Nov 08, 2013 | 75.55 | 76.53 | 75.50 | 76.51 | 17,949,326 | +0.81(+1.07%) |
Nov 07, 2013 | 76.77 | 76.95 | 75.40 | 75.71 | 16,042,572 | -0.78(-1.02%) |
Nov 06, 2013 | 75.32 | 76.65 | 75.01 | 76.48 | 13,256,722 | +1.70(+2.27%) |
Nov 05, 2013 | 74.25 | 75.07 | 73.91 | 74.78 | 10,463,935 | +0.22(+0.30%) |
Nov 04, 2013 | 74.87 | 74.88 | 74.07 | 74.56 | 10,546,038 | +0.06(+0.08%) |