Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.97 | 80.19 | 77.67 | 80.04 | 15,992,260 | +1.84(+2.35%) |
Oct 30, 2014 | 77.53 | 78.24 | 77.12 | 78.21 | 7,754,411 | +0.04(+0.05%) |
Oct 29, 2014 | 78.74 | 79.05 | 77.47 | 78.17 | 10,300,892 | +0.01(+0.01%) |
Oct 28, 2014 | 77.52 | 78.25 | 76.84 | 78.16 | 10,900,953 | +1.41(+1.83%) |
Oct 27, 2014 | 76.32 | 76.99 | 77.35 | 76.75 | 10,069,679 | -0.59(-0.77%) |
Oct 24, 2014 | 77.53 | 77.58 | 76.42 | 77.35 | 8,255,753 | -0.19(-0.24%) |
Oct 23, 2014 | 77.41 | 78.29 | 76.74 | 77.53 | 10,783,162 | +1.46(+1.92%) |
Oct 22, 2014 | 76.87 | 77.57 | 76.01 | 76.07 | 10,805,675 | -0.73(-0.95%) |
Oct 21, 2014 | 75.52 | 76.85 | 75.34 | 76.80 | 13,344,767 | +2.40(+3.23%) |
Oct 20, 2014 | 74.42 | 74.67 | 74.05 | 74.40 | 13,230,745 | -0.21(-0.28%) |
Oct 17, 2014 | 74.59 | 75.23 | 73.89 | 74.60 | 16,331,602 | +0.49(+0.67%) |
Oct 16, 2014 | 72.04 | 74.28 | 71.53 | 74.11 | 17,846,162 | +1.19(+1.64%) |
Oct 15, 2014 | 72.45 | 73.07 | 71.17 | 72.91 | 22,897,314 | -0.34(-0.46%) |
Oct 14, 2014 | 75.14 | 75.44 | 72.80 | 73.25 | 17,295,496 | -1.50(-2.01%) |
Oct 13, 2014 | 75.77 | 76.46 | 74.64 | 74.76 | 11,694,444 | -1.24(-1.63%) |
Oct 10, 2014 | 76.54 | 77.23 | 75.34 | 76.00 | 13,874,426 | -0.41(-0.54%) |
Oct 09, 2014 | 78.09 | 78.13 | 76.23 | 76.41 | 17,215,906 | -2.30(-2.92%) |
Oct 08, 2014 | 77.29 | 78.91 | 76.84 | 78.71 | 14,272,042 | +1.29(+1.66%) |
Oct 07, 2014 | 78.39 | 79.03 | 77.41 | 77.42 | 10,952,378 | -1.38(-1.75%) |
Oct 06, 2014 | 78.68 | 79.44 | 78.26 | 78.80 | 8,108,547 | +0.25(+0.32%) |
Oct 03, 2014 | 78.85 | 78.85 | 77.67 | 78.55 | 9,438,720 | +0.40(+0.51%) |
Oct 02, 2014 | 78.33 | 78.67 | 77.49 | 78.15 | 12,244,581 | -0.36(-0.46%) |
Oct 01, 2014 | 79.27 | 79.64 | 78.33 | 78.51 | 12,038,878 | -1.11(-1.40%) |
Sep 30, 2014 | 80.41 | 80.41 | 79.18 | 79.62 | 12,566,597 | -0.82(-1.02%) |
Sep 29, 2014 | 80.56 | 80.57 | 79.50 | 80.44 | 10,182,381 | -0.61(-0.76%) |
Sep 26, 2014 | 80.44 | 81.44 | 80.09 | 81.06 | 8,251,939 | +0.53(+0.65%) |
Sep 25, 2014 | 81.54 | 81.82 | 80.53 | 80.53 | 9,689,920 | -1.15(-1.41%) |
Sep 24, 2014 | 82.12 | 82.12 | 80.64 | 81.68 | 12,002,478 | -0.44(-0.54%) |
Sep 23, 2014 | 82.43 | 82.73 | 81.98 | 82.12 | 8,423,228 | -0.29(-0.35%) |
Sep 22, 2014 | 83.14 | 83.36 | 82.39 | 82.40 | 8,767,508 | -0.87(-1.05%) |
Sep 19, 2014 | 83.37 | 83.88 | 83.17 | 83.28 | 15,120,871 | +0.44(+0.53%) |
Sep 18, 2014 | 83.31 | 83.44 | 82.64 | 82.84 | 7,030,306 | -0.39(-0.47%) |
Sep 17, 2014 | 83.50 | 83.74 | 83.04 | 83.22 | 6,868,770 | -0.16(-0.19%) |
Sep 16, 2014 | 82.78 | 83.86 | 82.48 | 83.38 | 9,878,201 | +0.48(+0.58%) |
Sep 15, 2014 | 81.64 | 83.26 | 81.45 | 82.90 | 8,160,556 | +1.05(+1.29%) |
Sep 12, 2014 | 82.44 | 82.52 | 81.55 | 81.85 | 7,379,828 | -0.78(-0.94%) |
Sep 11, 2014 | 82.26 | 82.79 | 81.68 | 82.63 | 9,845,831 | -0.30(-0.36%) |
Sep 10, 2014 | 83.05 | 83.24 | 82.08 | 82.93 | 16,405,987 | -0.60(-0.72%) |
Sep 09, 2014 | 83.07 | 83.94 | 82.92 | 83.53 | 10,085,443 | -0.69(-0.82%) |
Sep 08, 2014 | 84.53 | 84.58 | 83.87 | 84.22 | 6,307,818 | -0.79(-0.93%) |
Sep 05, 2014 | 84.85 | 85.04 | 84.19 | 85.01 | 7,551,050 | +0.40(+0.47%) |
Sep 04, 2014 | 85.55 | 85.72 | 84.21 | 84.61 | 7,792,294 | -0.71(-0.83%) |
Sep 03, 2014 | 85.71 | 85.99 | 85.19 | 85.32 | 5,764,814 | +0.21(+0.25%) |
Sep 02, 2014 | 86.21 | 86.33 | 84.79 | 85.11 | 7,117,610 | -1.27(-1.48%) |
Aug 29, 2014 | 86.08 | 86.38 | 86.38 | 86.38 | 5,273,580 | +0.47(+0.54%) |
Aug 28, 2014 | 85.60 | 86.01 | 85.58 | 85.91 | 3,610,132 | +0.07(+0.09%) |
Aug 27, 2014 | 85.69 | 85.96 | 85.54 | 85.84 | 4,146,682 | +0.26(+0.30%) |
Aug 26, 2014 | 85.45 | 85.89 | 85.37 | 85.58 | 4,243,735 | +0.27(+0.32%) |
Aug 25, 2014 | 85.13 | 85.46 | 85.00 | 85.31 | 3,964,866 | +0.49(+0.57%) |
Aug 22, 2014 | 84.76 | 85.08 | 84.42 | 84.82 | 4,851,049 | -0.55(-0.64%) |
Aug 21, 2014 | 85.20 | 85.53 | 84.87 | 85.37 | 4,010,158 | +0.29(+0.35%) |
Aug 20, 2014 | 84.91 | 85.15 | 84.60 | 85.07 | 4,840,877 | -0.09(-0.11%) |
Aug 19, 2014 | 84.56 | 85.21 | 84.45 | 85.17 | 5,834,815 | +0.89(+1.05%) |
Aug 18, 2014 | 84.26 | 84.47 | 83.83 | 84.28 | 6,938,593 | +0.13(+0.16%) |
Aug 15, 2014 | 84.36 | 84.60 | 83.86 | 84.15 | 8,623,966 | +0.14(+0.17%) |
Aug 14, 2014 | 84.48 | 84.49 | 83.72 | 84.00 | 6,836,571 | -0.42(-0.50%) |
Aug 13, 2014 | 84.45 | 84.69 | 83.96 | 84.43 | 5,317,255 | +0.34(+0.40%) |
Aug 12, 2014 | 84.12 | 84.22 | 83.54 | 84.09 | 7,472,261 | -0.41(-0.49%) |
Aug 11, 2014 | 84.80 | 85.14 | 84.39 | 84.50 | 5,239,111 | -0.10(-0.12%) |
Aug 08, 2014 | 83.42 | 84.46 | 83.31 | 84.60 | 7,162,041 | +1.46(+1.76%) |
Aug 07, 2014 | 83.50 | 83.85 | 82.60 | 83.14 | 7,028,787 | -0.05(-0.06%) |
Aug 06, 2014 | 82.64 | 84.01 | 82.58 | 83.19 | 7,764,360 | +0.51(+0.62%) |
Aug 05, 2014 | 84.57 | 84.57 | 82.43 | 82.68 | 12,067,929 | -2.12(-2.50%) |
Aug 04, 2014 | 84.49 | 84.93 | 83.39 | 84.81 | 10,989,622 | +0.18(+0.21%) |
Aug 01, 2014 | 84.53 | 85.33 | 83.61 | 84.63 | 11,150,437 | -0.89(-1.04%) |
Jul 31, 2014 | 87.16 | 87.32 | 85.42 | 85.51 | 11,865,047 | -2.18(-2.48%) |
Jul 30, 2014 | 87.98 | 88.46 | 87.01 | 87.69 | 6,954,907 | +0.07(+0.08%) |
Jul 29, 2014 | 87.94 | 88.48 | 87.62 | 87.62 | 6,331,093 | -0.54(-0.62%) |
Jul 28, 2014 | 88.37 | 88.53 | 87.93 | 88.16 | 6,990,307 | -0.22(-0.25%) |
Jul 25, 2014 | 89.05 | 89.07 | 88.04 | 88.38 | 5,602,422 | -0.85(-0.95%) |
Jul 24, 2014 | 88.68 | 89.39 | 88.46 | 89.23 | 8,071,489 | +0.64(+0.72%) |
Jul 23, 2014 | 87.80 | 88.62 | 87.66 | 88.58 | 5,619,666 | +0.86(+0.98%) |
Jul 22, 2014 | 87.04 | 88.13 | 87.04 | 87.72 | 6,630,892 | +0.85(+0.98%) |
Jul 21, 2014 | 86.09 | 86.90 | 86.02 | 86.87 | 5,558,928 | +0.60(+0.69%) |
Jul 18, 2014 | 86.44 | 86.50 | 85.74 | 86.27 | 6,558,427 | +0.21(+0.24%) |
Jul 17, 2014 | 86.44 | 87.01 | 85.94 | 86.07 | 7,483,233 | -0.54(-0.62%) |
Jul 16, 2014 | 85.94 | 86.64 | 85.81 | 86.61 | 6,711,719 | +1.08(+1.26%) |
Jul 15, 2014 | 85.40 | 85.69 | 85.10 | 85.53 | 7,322,492 | +0.00(+0.00%) |
Jul 14, 2014 | 85.22 | 85.69 | 84.94 | 85.53 | 6,217,169 | +0.52(+0.61%) |
Jul 11, 2014 | 85.44 | 85.94 | 84.71 | 85.00 | 7,931,596 | -1.18(-1.37%) |
Jul 10, 2014 | 86.33 | 86.59 | 85.95 | 86.18 | 6,582,007 | -0.75(-0.87%) |
Jul 09, 2014 | 86.20 | 87.13 | 86.01 | 86.94 | 7,785,967 | +0.99(+1.15%) |
Jul 08, 2014 | 85.82 | 86.27 | 85.70 | 85.95 | 7,055,428 | -0.38(-0.44%) |
Jul 07, 2014 | 86.31 | 86.44 | 86.03 | 86.33 | 5,487,927 | -0.48(-0.55%) |
Jul 03, 2014 | 86.97 | 86.80 | 86.80 | 86.80 | 5,310,845 | +0.64(+0.74%) |
Jul 02, 2014 | 86.37 | 86.63 | 86.01 | 86.17 | 7,762,039 | -0.21(-0.24%) |
Jul 01, 2014 | 86.64 | 86.96 | 86.32 | 86.37 | 6,046,021 | -0.01(-0.01%) |
Jun 30, 2014 | 86.12 | 86.43 | 85.60 | 86.38 | 8,598,071 | +0.13(+0.15%) |
Jun 27, 2014 | 86.50 | 86.64 | 85.55 | 86.25 | 13,110,670 | -0.37(-0.43%) |
Jun 26, 2014 | 86.82 | 86.82 | 85.71 | 86.63 | 8,943,965 | -0.21(-0.24%) |
Jun 25, 2014 | 86.90 | 87.58 | 86.68 | 86.83 | 10,145,081 | -0.36(-0.41%) |
Jun 24, 2014 | 87.83 | 88.31 | 87.15 | 87.19 | 12,944,460 | -0.80(-0.91%) |
Jun 23, 2014 | 87.68 | 88.38 | 87.62 | 87.99 | 16,632,688 | +0.42(+0.48%) |
Jun 20, 2014 | 87.31 | 87.60 | 86.60 | 87.56 | 17,155,178 | +0.23(+0.27%) |
Jun 19, 2014 | 86.21 | 87.34 | 85.96 | 87.33 | 11,208,784 | +1.13(+1.31%) |
Jun 18, 2014 | 85.33 | 86.35 | 84.93 | 86.20 | 11,616,571 | +0.96(+1.13%) |
Jun 17, 2014 | 84.63 | 85.38 | 84.41 | 85.24 | 10,156,829 | +0.19(+0.23%) |
Jun 16, 2014 | 84.13 | 85.23 | 84.12 | 85.05 | 10,657,046 | +0.85(+1.01%) |
Jun 13, 2014 | 83.33 | 84.20 | 83.30 | 84.20 | 8,431,443 | +0.76(+0.91%) |
Jun 12, 2014 | 83.19 | 83.52 | 82.99 | 83.44 | 10,297,951 | +0.62(+0.74%) |
Jun 11, 2014 | 82.79 | 83.02 | 82.46 | 82.83 | 6,882,431 | -0.11(-0.13%) |
Jun 10, 2014 | 82.69 | 82.95 | 82.15 | 82.93 | 8,861,797 | +0.76(+0.93%) |
Jun 06, 2014 | 81.85 | 82.51 | 81.74 | 82.17 | 6,491,839 | +0.44(+0.54%) |
Jun 05, 2014 | 81.07 | 81.90 | 81.03 | 81.73 | 6,370,218 | +0.77(+0.96%) |
Jun 04, 2014 | 80.93 | 81.17 | 80.72 | 80.95 | 4,957,559 | -0.13(-0.16%) |
Jun 03, 2014 | 80.98 | 81.27 | 80.54 | 81.09 | 5,380,876 | +0.22(+0.28%) |
Jun 02, 2014 | 81.34 | 81.41 | 80.73 | 80.86 | 5,573,214 | -0.38(-0.47%) |
May 30, 2014 | 80.88 | 81.31 | 80.73 | 81.25 | 7,809,060 | +0.31(+0.38%) |
May 29, 2014 | 81.31 | 81.32 | 80.49 | 80.93 | 9,436,837 | -0.13(-0.16%) |
May 28, 2014 | 81.32 | 81.59 | 81.07 | 81.07 | 7,105,649 | -0.21(-0.26%) |
May 27, 2014 | 81.89 | 82.04 | 81.22 | 81.28 | 6,472,828 | -0.35(-0.43%) |
May 23, 2014 | 82.11 | 81.63 | 81.63 | 81.63 | 5,755,330 | -0.24(-0.30%) |
May 22, 2014 | 82.11 | 82.32 | 81.86 | 81.87 | 2,856,810 | -0.28(-0.34%) |
May 21, 2014 | 81.38 | 82.28 | 81.35 | 82.15 | 7,184,627 | +1.10(+1.36%) |
May 20, 2014 | 81.35 | 81.45 | 80.88 | 81.05 | 6,111,766 | -0.30(-0.37%) |
May 19, 2014 | 81.35 | 81.66 | 81.29 | 81.35 | 6,108,722 | -0.15(-0.19%) |
May 16, 2014 | 82.02 | 82.28 | 81.31 | 81.50 | 9,725,603 | -0.42(-0.51%) |
May 15, 2014 | 82.82 | 83.04 | 81.75 | 81.92 | 8,970,965 | -1.02(-1.23%) |
May 14, 2014 | 82.76 | 83.18 | 82.51 | 82.94 | 7,558,596 | +0.37(+0.45%) |
May 13, 2014 | 82.38 | 82.66 | 81.99 | 82.57 | 6,729,579 | +0.40(+0.49%) |
May 12, 2014 | 82.38 | 82.38 | 81.77 | 82.17 | 7,487,580 | +0.14(+0.17%) |
May 09, 2014 | 82.26 | 82.71 | 81.77 | 82.03 | 7,356,201 | -0.04(-0.05%) |
May 08, 2014 | 82.47 | 82.75 | 81.92 | 82.07 | 7,636,123 | -0.75(-0.90%) |
May 07, 2014 | 82.63 | 83.18 | 82.43 | 82.81 | 8,285,675 | +0.83(+1.01%) |
May 06, 2014 | 82.01 | 82.46 | 81.69 | 81.99 | 8,249,171 | -0.26(-0.31%) |
May 05, 2014 | 81.89 | 82.57 | 81.58 | 82.24 | 6,432,223 | +0.42(+0.51%) |
May 02, 2014 | 81.29 | 82.53 | 81.08 | 81.82 | 8,240,183 | -0.14(-0.18%) |
May 01, 2014 | 82.44 | 82.51 | 81.54 | 81.97 | 9,723,699 | -0.38(-0.46%) |
Apr 30, 2014 | 82.51 | 82.65 | 82.21 | 82.35 | 9,306,544 | -0.30(-0.36%) |
Apr 29, 2014 | 82.61 | 83.50 | 82.51 | 82.64 | 10,159,403 | +0.16(+0.19%) |
Apr 28, 2014 | 81.52 | 82.70 | 81.52 | 82.49 | 11,689,408 | +1.14(+1.40%) |
Apr 25, 2014 | 81.50 | 81.81 | 81.08 | 81.35 | 8,808,057 | -0.20(-0.25%) |
Apr 24, 2014 | 81.90 | 81.96 | 81.44 | 81.55 | 7,902,342 | -0.26(-0.31%) |
Apr 23, 2014 | 81.48 | 81.98 | 81.48 | 81.80 | 8,505,395 | +0.45(+0.56%) |
Apr 22, 2014 | 81.27 | 81.58 | 81.10 | 81.35 | 8,853,264 | -0.16(-0.19%) |
Apr 21, 2014 | 80.73 | 81.61 | 80.73 | 81.51 | 9,550,394 | +0.37(+0.45%) |
Apr 17, 2014 | 79.86 | 81.14 | 81.14 | 81.14 | 13,115,937 | +1.21(+1.52%) |
Apr 16, 2014 | 79.32 | 80.12 | 79.32 | 79.93 | 11,091,773 | +1.00(+1.27%) |
Apr 15, 2014 | 77.88 | 78.93 | 77.64 | 78.92 | 11,664,971 | +1.05(+1.35%) |
Apr 14, 2014 | 77.31 | 77.96 | 76.98 | 77.87 | 10,371,129 | +1.10(+1.43%) |
Apr 11, 2014 | 76.43 | 77.19 | 76.43 | 76.78 | 10,713,798 | +0.22(+0.29%) |
Apr 10, 2014 | 76.89 | 77.45 | 76.46 | 76.56 | 13,093,502 | -1.58(-2.02%) |
Apr 09, 2014 | 77.30 | 78.24 | 77.15 | 78.14 | 8,162,620 | +0.85(+1.10%) |
Apr 08, 2014 | 77.19 | 77.62 | 76.88 | 77.28 | 7,166,427 | +0.30(+0.39%) |
Apr 07, 2014 | 77.63 | 77.95 | 76.98 | 76.98 | 7,972,883 | -0.96(-1.23%) |
Apr 04, 2014 | 78.56 | 78.56 | 77.80 | 77.94 | 8,080,509 | -0.16(-0.20%) |
Apr 03, 2014 | 78.58 | 78.59 | 78.00 | 78.10 | 6,776,517 | -0.20(-0.26%) |
Apr 02, 2014 | 77.76 | 78.43 | 77.76 | 78.30 | 6,862,403 | +0.23(+0.29%) |
Apr 01, 2014 | 78.17 | 78.47 | 77.97 | 78.07 | 8,217,717 | +0.06(+0.08%) |
Mar 31, 2014 | 77.93 | 78.48 | 77.73 | 78.01 | 8,343,282 | +0.27(+0.35%) |
Mar 28, 2014 | 77.50 | 77.78 | 77.22 | 77.74 | 8,955,064 | +0.54(+0.71%) |
Mar 27, 2014 | 77.25 | 77.41 | 76.65 | 77.20 | 7,912,928 | -0.03(-0.03%) |
Mar 26, 2014 | 77.28 | 77.60 | 77.00 | 77.23 | 9,051,463 | +0.41(+0.53%) |
Mar 25, 2014 | 76.25 | 76.88 | 76.24 | 76.82 | 8,489,788 | +0.81(+1.07%) |
Mar 24, 2014 | 76.10 | 76.56 | 75.88 | 76.01 | 8,210,998 | +0.14(+0.19%) |
Mar 21, 2014 | 76.29 | 77.42 | 75.83 | 75.86 | 22,702,232 | +0.08(+0.10%) |
Mar 20, 2014 | 75.35 | 76.16 | 75.00 | 75.78 | 8,015,714 | +0.20(+0.27%) |
Mar 19, 2014 | 76.02 | 76.59 | 75.22 | 75.58 | 8,475,679 | -0.68(-0.89%) |
Mar 18, 2014 | 75.85 | 76.47 | 75.58 | 76.26 | 9,498,267 | +0.77(+1.02%) |
Mar 17, 2014 | 74.96 | 75.64 | 74.88 | 75.49 | 8,973,309 | +0.64(+0.85%) |
Mar 14, 2014 | 75.03 | 75.38 | 74.58 | 74.86 | 9,587,480 | -0.23(-0.31%) |
Mar 13, 2014 | 75.84 | 75.94 | 74.87 | 75.09 | 8,221,087 | -0.79(-1.04%) |
Mar 12, 2014 | 74.88 | 76.34 | 74.88 | 75.87 | 10,384,554 | +0.75(+1.00%) |
Mar 11, 2014 | 76.04 | 76.25 | 74.95 | 75.13 | 9,551,211 | -0.87(-1.15%) |
Mar 10, 2014 | 75.74 | 76.06 | 74.87 | 76.00 | 9,446,483 | +0.50(+0.66%) |
Mar 07, 2014 | 75.49 | 76.07 | 75.21 | 75.50 | 7,705,968 | +0.15(+0.20%) |
Mar 06, 2014 | 75.26 | 75.55 | 75.02 | 75.35 | 7,889,866 | +0.28(+0.37%) |
Mar 05, 2014 | 75.50 | 75.62 | 74.80 | 75.07 | 10,138,454 | -0.58(-0.77%) |
Mar 04, 2014 | 76.03 | 76.28 | 75.62 | 75.66 | 8,551,084 | +0.31(+0.42%) |
Mar 03, 2014 | 75.31 | 76.23 | 74.96 | 75.34 | 9,210,664 | -0.32(-0.42%) |
Feb 28, 2014 | 76.02 | 76.59 | 75.32 | 75.66 | 10,589,117 | -0.24(-0.31%) |
Feb 27, 2014 | 75.88 | 75.99 | 75.16 | 75.90 | 7,502,767 | +0.12(+0.16%) |
Feb 26, 2014 | 75.33 | 76.01 | 75.05 | 75.78 | 9,318,511 | +0.35(+0.47%) |
Feb 25, 2014 | 75.03 | 75.73 | 74.95 | 75.43 | 9,101,772 | +0.54(+0.72%) |
Feb 24, 2014 | 74.42 | 75.45 | 73.93 | 74.89 | 11,184,758 | +0.96(+1.30%) |
Feb 21, 2014 | 75.26 | 75.28 | 73.87 | 73.93 | 14,056,584 | -1.26(-1.68%) |
Feb 20, 2014 | 74.47 | 75.66 | 74.20 | 75.19 | 12,805,591 | +0.66(+0.88%) |
Feb 19, 2014 | 73.84 | 75.48 | 73.79 | 74.53 | 12,178,281 | +0.58(+0.79%) |
Feb 18, 2014 | 74.70 | 74.86 | 73.87 | 73.94 | 9,307,875 | -0.51(-0.68%) |
Feb 14, 2014 | 73.86 | 74.45 | 74.45 | 74.45 | 10,328,863 | +0.64(+0.86%) |
Feb 13, 2014 | 73.30 | 73.96 | 72.94 | 73.81 | 7,714,797 | +0.31(+0.43%) |
Feb 12, 2014 | 74.06 | 74.06 | 73.35 | 73.50 | 9,788,772 | -0.36(-0.49%) |
Feb 11, 2014 | 72.85 | 74.05 | 72.80 | 73.86 | 10,569,497 | +1.23(+1.69%) |
Feb 10, 2014 | 73.14 | 73.14 | 72.23 | 72.63 | 14,225,397 | -0.23(-0.32%) |
Feb 07, 2014 | 72.77 | 72.91 | 71.79 | 72.86 | 10,932,679 | +0.51(+0.70%) |
Feb 06, 2014 | 71.60 | 72.41 | 71.47 | 72.36 | 12,270,472 | +1.14(+1.60%) |
Feb 05, 2014 | 72.18 | 72.18 | 71.06 | 71.22 | 16,241,240 | -0.85(-1.18%) |
Feb 04, 2014 | 72.74 | 72.86 | 71.85 | 72.07 | 14,941,993 | -0.20(-0.28%) |
Feb 03, 2014 | 73.06 | 73.13 | 71.88 | 72.27 | 17,338,228 | -0.32(-0.44%) |
Jan 31, 2014 | 74.07 | 74.07 | 72.25 | 72.59 | 23,884,356 | -3.13(-4.14%) |
Jan 30, 2014 | 75.64 | 76.06 | 74.90 | 75.73 | 8,515,552 | +0.29(+0.39%) |
Jan 29, 2014 | 75.52 | 76.01 | 75.24 | 75.43 | 8,491,063 | -0.55(-0.72%) |
Jan 28, 2014 | 75.90 | 76.10 | 75.48 | 75.98 | 6,610,428 | +0.27(+0.35%) |
Jan 27, 2014 | 75.60 | 76.25 | 75.36 | 75.71 | 9,502,295 | +0.09(+0.12%) |
Jan 24, 2014 | 76.65 | 76.83 | 75.60 | 75.62 | 10,966,393 | -1.37(-1.77%) |
Jan 23, 2014 | 77.93 | 77.94 | 76.90 | 76.99 | 9,541,871 | -1.33(-1.69%) |
Jan 22, 2014 | 78.37 | 78.53 | 78.02 | 78.31 | 7,649,641 | +0.05(+0.06%) |
Jan 21, 2014 | 78.52 | 78.61 | 77.72 | 78.27 | 8,595,845 | +0.70(+0.90%) |
Jan 17, 2014 | 77.40 | 77.57 | 77.57 | 77.57 | 11,071,551 | +0.30(+0.39%) |
Jan 16, 2014 | 77.46 | 77.57 | 76.86 | 77.27 | 7,747,128 | -0.23(-0.29%) |
Jan 15, 2014 | 77.75 | 78.08 | 77.42 | 77.50 | 8,958,656 | -0.25(-0.33%) |
Jan 14, 2014 | 77.64 | 77.87 | 77.25 | 77.75 | 10,587,003 | +0.21(+0.27%) |
Jan 13, 2014 | 78.56 | 78.62 | 77.39 | 77.55 | 10,000,060 | -1.14(-1.45%) |
Jan 10, 2014 | 79.66 | 79.88 | 78.27 | 78.69 | 12,509,158 | -1.48(-1.85%) |
Jan 09, 2014 | 80.26 | 80.26 | 79.35 | 80.17 | 8,678,282 | +0.00(+0.00%) |
Jan 08, 2014 | 80.92 | 80.93 | 79.82 | 80.17 | 12,723,792 | -1.16(-1.42%) |
Jan 07, 2014 | 80.91 | 81.49 | 80.41 | 81.33 | 7,015,447 | +0.68(+0.85%) |
Jan 06, 2014 | 81.02 | 81.16 | 80.32 | 80.65 | 6,535,132 | -0.21(-0.27%) |
Jan 03, 2014 | 81.03 | 81.21 | 80.54 | 80.86 | 5,391,638 | +0.14(+0.17%) |
Jan 02, 2014 | 80.93 | 81.21 | 80.45 | 80.73 | 6,972,738 | -0.50(-0.62%) |
Dec 31, 2013 | 81.08 | 81.23 | 81.23 | 81.23 | 5,344,706 | +0.44(+0.55%) |
Dec 30, 2013 | 81.15 | 81.42 | 80.57 | 80.79 | 7,207,818 | -0.65(-0.80%) |
Dec 27, 2013 | 81.29 | 81.71 | 81.08 | 81.44 | 5,313,909 | +0.27(+0.34%) |
Dec 26, 2013 | 80.38 | 81.28 | 80.34 | 81.16 | 5,251,744 | +0.85(+1.05%) |
Dec 24, 2013 | 79.84 | 80.34 | 79.79 | 80.32 | 2,441,746 | +0.46(+0.58%) |
Dec 23, 2013 | 80.25 | 80.37 | 79.74 | 79.86 | 6,247,100 | +0.01(+0.02%) |
Dec 20, 2013 | 80.01 | 80.50 | 79.60 | 79.84 | 14,540,257 | -0.29(-0.36%) |
Dec 19, 2013 | 79.04 | 80.25 | 78.72 | 80.13 | 9,990,063 | +1.05(+1.33%) |
Dec 18, 2013 | 77.56 | 79.19 | 77.52 | 79.08 | 12,616,681 | +1.86(+2.41%) |
Dec 17, 2013 | 78.11 | 78.18 | 76.90 | 77.22 | 10,493,332 | -0.96(-1.23%) |
Dec 16, 2013 | 78.33 | 78.49 | 77.91 | 78.18 | 10,919,026 | +0.21(+0.27%) |
Dec 13, 2013 | 78.31 | 78.78 | 77.63 | 77.97 | 8,108,668 | -0.71(-0.90%) |
Dec 12, 2013 | 79.19 | 79.40 | 78.41 | 78.68 | 11,091,950 | -0.72(-0.91%) |
Dec 11, 2013 | 80.53 | 80.56 | 79.21 | 79.40 | 11,240,685 | -1.01(-1.26%) |
Dec 10, 2013 | 80.49 | 80.60 | 79.79 | 80.41 | 8,615,737 | +0.21(+0.26%) |
Dec 09, 2013 | 79.52 | 80.56 | 79.44 | 80.21 | 11,850,712 | +0.68(+0.86%) |
Dec 06, 2013 | 79.37 | 79.57 | 79.11 | 79.52 | 6,426,563 | +0.77(+0.98%) |
Dec 05, 2013 | 78.86 | 79.34 | 78.50 | 78.75 | 7,229,987 | -0.44(-0.55%) |
Dec 04, 2013 | 79.40 | 79.87 | 78.81 | 79.19 | 6,753,032 | -0.49(-0.61%) |
Dec 03, 2013 | 79.54 | 79.92 | 79.25 | 79.67 | 8,318,892 | +0.12(+0.15%) |
Dec 02, 2013 | 79.90 | 80.02 | 79.37 | 79.56 | 8,279,154 | -0.07(-0.08%) |
Nov 29, 2013 | 79.87 | 80.18 | 79.34 | 79.62 | 5,722,143 | +0.01(+0.02%) |
Nov 27, 2013 | 79.74 | 79.82 | 79.10 | 79.61 | 6,007,664 | -0.23(-0.29%) |
Nov 26, 2013 | 80.25 | 80.44 | 79.76 | 79.84 | 7,051,655 | -0.62(-0.78%) |
Nov 25, 2013 | 80.49 | 80.70 | 80.13 | 80.47 | 6,022,735 | -0.19(-0.23%) |
Nov 22, 2013 | 80.34 | 80.76 | 79.61 | 80.66 | 5,978,082 | +0.37(+0.46%) |
Nov 21, 2013 | 79.57 | 80.38 | 79.57 | 80.28 | 7,510,638 | +0.95(+1.20%) |
Nov 20, 2013 | 79.44 | 79.82 | 79.08 | 79.34 | 7,029,722 | -0.04(-0.05%) |
Nov 19, 2013 | 78.39 | 79.58 | 78.21 | 79.37 | 9,050,727 | +0.98(+1.24%) |
Nov 18, 2013 | 78.49 | 78.61 | 78.08 | 78.40 | 7,362,785 | +0.33(+0.42%) |
Nov 15, 2013 | 77.89 | 78.21 | 77.47 | 78.07 | 9,239,576 | +0.33(+0.42%) |
Nov 14, 2013 | 77.76 | 77.99 | 77.59 | 77.75 | 8,410,310 | +0.36(+0.47%) |
Nov 12, 2013 | 78.05 | 78.19 | 77.14 | 77.38 | 9,579,028 | -0.70(-0.89%) |
Nov 11, 2013 | 78.15 | 78.35 | 77.84 | 78.08 | 5,315,228 | -0.07(-0.09%) |
Nov 08, 2013 | 77.17 | 78.16 | 77.11 | 78.15 | 17,573,208 | +0.83(+1.07%) |
Nov 07, 2013 | 78.42 | 78.60 | 77.01 | 77.33 | 15,706,410 | -0.79(-1.02%) |
Nov 06, 2013 | 76.93 | 78.29 | 76.62 | 78.12 | 12,978,936 | +1.73(+2.27%) |
Nov 05, 2013 | 75.84 | 76.67 | 75.49 | 76.38 | 10,244,670 | +0.23(+0.30%) |
Nov 04, 2013 | 76.47 | 76.48 | 75.66 | 76.16 | 10,325,052 | +0.06(+0.08%) |