Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.56 | 73.63 | 71.48 | 71.77 | 18,105,922 | -4.11(-5.42%) |
Nov 26, 2014 | 76.51 | 75.88 | 75.88 | 75.88 | 10,186,620 | -0.69(-0.90%) |
Nov 25, 2014 | 77.65 | 77.67 | 76.23 | 76.57 | 10,110,824 | -0.95(-1.22%) |
Nov 24, 2014 | 77.87 | 78.17 | 77.23 | 77.52 | 8,809,438 | -0.65(-0.83%) |
Nov 21, 2014 | 78.31 | 78.39 | 77.61 | 78.17 | 11,167,286 | +0.84(+1.08%) |
Nov 20, 2014 | 76.57 | 77.44 | 76.57 | 77.33 | 7,990,996 | +0.55(+0.72%) |
Nov 19, 2014 | 76.45 | 76.92 | 75.86 | 76.78 | 6,477,955 | +0.66(+0.87%) |
Nov 18, 2014 | 76.45 | 76.88 | 75.97 | 76.12 | 8,605,433 | -0.18(-0.24%) |
Nov 17, 2014 | 76.44 | 76.57 | 75.99 | 76.30 | 8,667,562 | -0.38(-0.49%) |
Nov 14, 2014 | 76.27 | 76.70 | 76.09 | 76.68 | 7,420,553 | +0.62(+0.81%) |
Nov 13, 2014 | 76.48 | 76.73 | 75.53 | 76.06 | 16,870,050 | -0.78(-1.02%) |
Nov 12, 2014 | 76.98 | 77.54 | 76.67 | 76.84 | 7,537,905 | -0.52(-0.67%) |
Nov 11, 2014 | 77.04 | 77.51 | 76.61 | 77.36 | 6,058,907 | +0.34(+0.44%) |
Nov 10, 2014 | 78.10 | 78.16 | 76.62 | 77.02 | 9,356,467 | -0.57(-0.74%) |
Nov 07, 2014 | 77.56 | 78.20 | 77.31 | 77.59 | 11,278,510 | +0.18(+0.23%) |
Nov 06, 2014 | 76.35 | 77.43 | 76.00 | 77.42 | 9,772,368 | +0.97(+1.26%) |
Nov 05, 2014 | 76.59 | 76.61 | 75.02 | 76.45 | 10,108,860 | +1.10(+1.46%) |
Nov 04, 2014 | 75.76 | 75.78 | 74.98 | 75.35 | 14,675,268 | -0.92(-1.21%) |
Nov 03, 2014 | 78.27 | 78.36 | 76.07 | 76.27 | 15,798,467 | -2.07(-2.64%) |
Oct 31, 2014 | 77.30 | 78.49 | 76.02 | 78.35 | 16,338,421 | +1.80(+2.35%) |
Oct 30, 2014 | 75.88 | 76.58 | 75.48 | 76.55 | 7,922,259 | +0.04(+0.05%) |
Oct 29, 2014 | 77.07 | 77.37 | 75.83 | 76.51 | 10,523,861 | +0.01(+0.01%) |
Oct 28, 2014 | 75.88 | 76.59 | 75.22 | 76.50 | 11,136,911 | +1.38(+1.83%) |
Oct 27, 2014 | 74.71 | 75.35 | 75.71 | 75.13 | 10,287,643 | -0.58(-0.77%) |
Oct 24, 2014 | 75.89 | 75.94 | 74.81 | 75.71 | 8,434,453 | -0.18(-0.24%) |
Oct 23, 2014 | 75.77 | 76.63 | 75.12 | 75.89 | 11,016,569 | +1.43(+1.92%) |
Oct 22, 2014 | 75.24 | 75.92 | 74.40 | 74.46 | 11,039,570 | -0.71(-0.95%) |
Oct 21, 2014 | 73.92 | 75.22 | 73.75 | 75.17 | 13,633,622 | +2.35(+3.23%) |
Oct 20, 2014 | 72.85 | 73.09 | 72.48 | 72.82 | 13,517,131 | -0.20(-0.28%) |
Oct 17, 2014 | 73.01 | 73.64 | 72.32 | 73.02 | 16,685,109 | +0.48(+0.67%) |
Oct 16, 2014 | 70.51 | 72.71 | 70.02 | 72.54 | 18,232,452 | +1.17(+1.64%) |
Oct 15, 2014 | 70.91 | 71.52 | 69.66 | 71.37 | 23,392,938 | -0.33(-0.46%) |
Oct 14, 2014 | 73.54 | 73.84 | 71.26 | 71.70 | 17,669,868 | -1.47(-2.01%) |
Oct 13, 2014 | 74.17 | 74.84 | 73.05 | 73.17 | 11,947,576 | -1.21(-1.63%) |
Oct 10, 2014 | 74.92 | 75.59 | 73.74 | 74.39 | 14,174,745 | -0.41(-0.54%) |
Oct 09, 2014 | 76.43 | 76.47 | 74.62 | 74.79 | 17,588,554 | -2.25(-2.92%) |
Oct 08, 2014 | 75.65 | 77.24 | 75.21 | 77.04 | 14,580,968 | +1.26(+1.66%) |
Oct 07, 2014 | 76.73 | 77.35 | 75.77 | 75.78 | 11,189,448 | -1.35(-1.75%) |
Oct 06, 2014 | 77.01 | 77.76 | 76.60 | 77.13 | 8,284,061 | +0.25(+0.32%) |
Oct 03, 2014 | 77.18 | 77.18 | 76.03 | 76.88 | 9,643,026 | +0.39(+0.51%) |
Oct 02, 2014 | 76.67 | 77.01 | 75.85 | 76.49 | 12,509,621 | -0.35(-0.46%) |
Oct 01, 2014 | 77.59 | 77.95 | 76.67 | 76.84 | 12,299,466 | -1.09(-1.40%) |
Sep 30, 2014 | 78.71 | 78.71 | 77.50 | 77.93 | 12,838,608 | -0.80(-1.02%) |
Sep 29, 2014 | 78.85 | 78.86 | 77.82 | 78.74 | 10,402,785 | -0.60(-0.76%) |
Sep 26, 2014 | 78.74 | 79.71 | 78.39 | 79.34 | 8,430,557 | +0.52(+0.65%) |
Sep 25, 2014 | 79.81 | 80.08 | 78.82 | 78.82 | 9,899,663 | -1.12(-1.41%) |
Sep 24, 2014 | 80.38 | 80.38 | 78.93 | 79.95 | 12,262,279 | -0.43(-0.54%) |
Sep 23, 2014 | 80.68 | 80.98 | 80.25 | 80.38 | 8,605,553 | -0.28(-0.35%) |
Sep 22, 2014 | 81.38 | 81.59 | 80.64 | 80.66 | 8,957,285 | -0.86(-1.05%) |
Sep 19, 2014 | 81.60 | 82.10 | 81.41 | 81.51 | 15,448,171 | +0.43(+0.53%) |
Sep 18, 2014 | 81.55 | 81.67 | 80.89 | 81.08 | 7,182,480 | -0.38(-0.47%) |
Sep 17, 2014 | 81.73 | 81.96 | 81.28 | 81.46 | 7,017,448 | -0.16(-0.19%) |
Sep 16, 2014 | 81.03 | 82.09 | 80.74 | 81.62 | 10,092,020 | +0.47(+0.58%) |
Sep 15, 2014 | 79.91 | 81.50 | 79.72 | 81.15 | 8,337,195 | +1.03(+1.29%) |
Sep 12, 2014 | 80.69 | 80.77 | 79.82 | 80.12 | 7,539,568 | -0.76(-0.94%) |
Sep 11, 2014 | 80.52 | 81.04 | 79.95 | 80.88 | 10,058,950 | -0.29(-0.36%) |
Sep 10, 2014 | 81.29 | 81.47 | 80.34 | 81.17 | 16,761,103 | -0.59(-0.72%) |
Sep 09, 2014 | 81.31 | 82.16 | 81.16 | 81.76 | 10,303,748 | -0.67(-0.82%) |
Sep 08, 2014 | 82.74 | 82.79 | 82.10 | 82.43 | 6,444,354 | -0.78(-0.93%) |
Sep 05, 2014 | 83.05 | 83.24 | 82.40 | 83.21 | 7,714,497 | +0.39(+0.47%) |
Sep 04, 2014 | 83.74 | 83.90 | 82.43 | 82.82 | 7,960,962 | -0.69(-0.83%) |
Sep 03, 2014 | 83.90 | 84.17 | 83.39 | 83.51 | 5,889,597 | +0.21(+0.25%) |
Sep 02, 2014 | 84.39 | 84.50 | 82.99 | 83.30 | 7,271,674 | -1.25(-1.48%) |
Aug 29, 2014 | 84.26 | 84.55 | 84.55 | 84.55 | 5,387,730 | +0.46(+0.54%) |
Aug 28, 2014 | 83.79 | 84.19 | 83.77 | 84.09 | 3,688,275 | +0.07(+0.09%) |
Aug 27, 2014 | 83.87 | 84.14 | 83.73 | 84.02 | 4,236,440 | +0.25(+0.30%) |
Aug 26, 2014 | 83.64 | 84.07 | 83.56 | 83.77 | 4,335,593 | +0.27(+0.32%) |
Aug 25, 2014 | 83.32 | 83.65 | 83.20 | 83.50 | 4,050,687 | +0.48(+0.57%) |
Aug 22, 2014 | 82.96 | 83.28 | 82.63 | 83.02 | 4,956,053 | -0.54(-0.64%) |
Aug 21, 2014 | 83.39 | 83.72 | 83.07 | 83.56 | 4,096,960 | +0.29(+0.35%) |
Aug 20, 2014 | 83.11 | 83.34 | 82.81 | 83.27 | 4,945,660 | -0.09(-0.11%) |
Aug 19, 2014 | 82.77 | 83.41 | 82.66 | 83.36 | 5,961,113 | +0.87(+1.05%) |
Aug 18, 2014 | 82.47 | 82.68 | 82.06 | 82.49 | 7,088,782 | +0.13(+0.16%) |
Aug 15, 2014 | 82.57 | 82.81 | 82.09 | 82.36 | 8,810,636 | +0.14(+0.17%) |
Aug 14, 2014 | 82.69 | 82.70 | 81.95 | 82.23 | 6,984,552 | -0.41(-0.50%) |
Aug 13, 2014 | 82.67 | 82.89 | 82.18 | 82.64 | 5,432,350 | +0.33(+0.40%) |
Aug 12, 2014 | 82.34 | 82.43 | 81.77 | 82.31 | 7,634,002 | -0.40(-0.49%) |
Aug 11, 2014 | 83.00 | 83.33 | 82.60 | 82.71 | 5,352,514 | -0.10(-0.12%) |
Aug 08, 2014 | 81.65 | 82.67 | 81.55 | 82.81 | 7,317,067 | +1.43(+1.76%) |
Aug 07, 2014 | 81.73 | 82.08 | 80.85 | 81.38 | 7,180,929 | -0.05(-0.06%) |
Aug 06, 2014 | 80.89 | 82.23 | 80.83 | 81.43 | 7,932,424 | +0.50(+0.62%) |
Aug 05, 2014 | 82.78 | 82.78 | 80.68 | 80.93 | 12,329,146 | -2.08(-2.50%) |
Aug 04, 2014 | 82.70 | 83.13 | 81.62 | 83.01 | 11,227,498 | +0.17(+0.21%) |
Aug 01, 2014 | 82.74 | 83.52 | 81.84 | 82.83 | 11,391,795 | -0.87(-1.04%) |
Jul 31, 2014 | 85.31 | 85.47 | 83.61 | 83.70 | 12,121,872 | -2.13(-2.48%) |
Jul 30, 2014 | 86.12 | 86.58 | 85.17 | 85.83 | 7,105,450 | +0.07(+0.08%) |
Jul 29, 2014 | 86.07 | 86.60 | 85.76 | 85.76 | 6,468,133 | -0.53(-0.62%) |
Jul 28, 2014 | 86.50 | 86.66 | 86.07 | 86.29 | 7,141,616 | -0.21(-0.25%) |
Jul 25, 2014 | 87.16 | 87.18 | 86.18 | 86.51 | 5,723,689 | -0.83(-0.95%) |
Jul 24, 2014 | 86.80 | 87.50 | 86.58 | 87.34 | 8,246,201 | +0.63(+0.72%) |
Jul 23, 2014 | 85.94 | 86.74 | 85.80 | 86.71 | 5,741,307 | +0.84(+0.98%) |
Jul 22, 2014 | 85.20 | 86.27 | 85.20 | 85.86 | 6,774,422 | +0.84(+0.98%) |
Jul 21, 2014 | 84.27 | 85.06 | 84.20 | 85.03 | 5,679,254 | +0.58(+0.69%) |
Jul 18, 2014 | 84.61 | 84.67 | 83.92 | 84.45 | 6,700,388 | +0.20(+0.24%) |
Jul 17, 2014 | 84.61 | 85.17 | 84.12 | 84.25 | 7,645,212 | -0.52(-0.62%) |
Jul 16, 2014 | 84.12 | 84.80 | 83.99 | 84.77 | 6,856,998 | +1.06(+1.26%) |
Jul 15, 2014 | 83.59 | 83.87 | 83.29 | 83.71 | 7,480,991 | +0.00(+0.00%) |
Jul 14, 2014 | 83.42 | 83.87 | 83.14 | 83.71 | 6,351,743 | +0.51(+0.62%) |
Jul 11, 2014 | 83.63 | 84.12 | 82.92 | 83.20 | 8,103,280 | -1.15(-1.37%) |
Jul 10, 2014 | 84.50 | 84.75 | 84.13 | 84.36 | 6,724,478 | -0.74(-0.87%) |
Jul 09, 2014 | 84.37 | 85.29 | 84.19 | 85.09 | 7,954,498 | +0.97(+1.15%) |
Jul 08, 2014 | 84.00 | 84.44 | 83.88 | 84.13 | 7,208,146 | -0.37(-0.44%) |
Jul 07, 2014 | 84.48 | 84.61 | 84.21 | 84.50 | 5,606,716 | -0.47(-0.55%) |
Jul 03, 2014 | 85.13 | 84.96 | 84.96 | 84.96 | 5,425,801 | +0.62(+0.74%) |
Jul 02, 2014 | 84.54 | 84.79 | 84.19 | 84.34 | 7,930,053 | -0.20(-0.24%) |
Jul 01, 2014 | 84.80 | 85.11 | 84.49 | 84.54 | 6,176,890 | -0.01(-0.01%) |
Jun 30, 2014 | 84.29 | 84.60 | 83.79 | 84.55 | 8,784,181 | +0.12(+0.15%) |
Jun 27, 2014 | 84.67 | 84.81 | 83.74 | 84.43 | 13,394,457 | -0.36(-0.43%) |
Jun 26, 2014 | 84.98 | 84.98 | 83.89 | 84.79 | 9,137,562 | -0.20(-0.24%) |
Jun 25, 2014 | 85.06 | 85.72 | 84.85 | 84.99 | 10,364,677 | -0.35(-0.41%) |
Jun 24, 2014 | 85.97 | 86.43 | 85.30 | 85.34 | 13,224,650 | -0.78(-0.91%) |
Jun 23, 2014 | 85.83 | 86.51 | 85.76 | 86.12 | 16,992,712 | +0.41(+0.48%) |
Jun 20, 2014 | 85.46 | 85.75 | 84.76 | 85.71 | 17,526,510 | +0.23(+0.27%) |
Jun 19, 2014 | 84.38 | 85.49 | 84.14 | 85.48 | 11,451,404 | +1.11(+1.31%) |
Jun 18, 2014 | 83.52 | 84.52 | 83.13 | 84.38 | 11,868,017 | +0.94(+1.13%) |
Jun 17, 2014 | 82.83 | 83.58 | 82.62 | 83.44 | 10,376,679 | +0.19(+0.23%) |
Jun 16, 2014 | 82.35 | 83.42 | 82.34 | 83.25 | 10,887,723 | +0.83(+1.01%) |
Jun 13, 2014 | 81.56 | 82.42 | 81.54 | 82.42 | 8,613,946 | +0.74(+0.91%) |
Jun 12, 2014 | 81.43 | 81.75 | 81.23 | 81.67 | 10,520,856 | +0.60(+0.74%) |
Jun 11, 2014 | 81.04 | 81.26 | 80.71 | 81.07 | 7,031,405 | -0.10(-0.13%) |
Jun 10, 2014 | 80.94 | 81.20 | 80.41 | 81.18 | 9,053,615 | +0.74(+0.93%) |
Jun 06, 2014 | 80.11 | 80.76 | 80.01 | 80.43 | 6,632,358 | +0.43(+0.54%) |
Jun 05, 2014 | 79.36 | 80.17 | 79.31 | 80.00 | 6,508,105 | +0.76(+0.96%) |
Jun 04, 2014 | 79.22 | 79.45 | 79.01 | 79.24 | 5,064,868 | -0.13(-0.16%) |
Jun 03, 2014 | 79.27 | 79.54 | 78.83 | 79.37 | 5,497,348 | +0.22(+0.28%) |
Jun 02, 2014 | 79.62 | 79.69 | 79.02 | 79.15 | 5,693,849 | -0.38(-0.47%) |
May 30, 2014 | 79.17 | 79.58 | 79.02 | 79.52 | 7,978,091 | +0.30(+0.38%) |
May 29, 2014 | 79.59 | 79.60 | 78.79 | 79.22 | 9,641,103 | -0.13(-0.16%) |
May 28, 2014 | 79.60 | 79.86 | 79.35 | 79.35 | 7,259,455 | -0.21(-0.26%) |
May 27, 2014 | 80.15 | 80.30 | 79.50 | 79.56 | 6,612,935 | -0.34(-0.43%) |
May 23, 2014 | 80.37 | 79.90 | 79.90 | 79.90 | 5,879,907 | -0.24(-0.30%) |
May 22, 2014 | 80.37 | 80.57 | 80.13 | 80.14 | 2,918,647 | -0.27(-0.34%) |
May 21, 2014 | 79.66 | 80.54 | 79.62 | 80.41 | 7,340,143 | +1.08(+1.36%) |
May 20, 2014 | 79.63 | 79.73 | 79.17 | 79.34 | 6,244,058 | -0.29(-0.37%) |
May 19, 2014 | 79.63 | 79.93 | 79.56 | 79.63 | 6,240,948 | -0.15(-0.19%) |
May 16, 2014 | 80.28 | 80.53 | 79.59 | 79.78 | 9,936,119 | -0.41(-0.51%) |
May 15, 2014 | 81.07 | 81.28 | 80.02 | 80.19 | 9,165,147 | -1.00(-1.23%) |
May 14, 2014 | 81.00 | 81.41 | 80.76 | 81.18 | 7,722,205 | +0.37(+0.45%) |
May 13, 2014 | 80.64 | 80.91 | 80.25 | 80.82 | 6,875,244 | +0.39(+0.49%) |
May 12, 2014 | 80.64 | 80.64 | 80.03 | 80.42 | 7,649,651 | +0.13(+0.17%) |
May 09, 2014 | 80.52 | 80.96 | 80.04 | 80.29 | 7,515,429 | -0.04(-0.05%) |
May 08, 2014 | 80.72 | 81.00 | 80.19 | 80.33 | 7,801,410 | -0.73(-0.90%) |
May 07, 2014 | 80.88 | 81.41 | 80.68 | 81.06 | 8,465,022 | +0.81(+1.01%) |
May 06, 2014 | 80.27 | 80.71 | 79.96 | 80.25 | 8,427,728 | -0.25(-0.31%) |
May 05, 2014 | 80.16 | 80.82 | 79.85 | 80.50 | 6,571,451 | +0.41(+0.51%) |
May 02, 2014 | 79.56 | 80.78 | 79.36 | 80.09 | 8,418,545 | -0.14(-0.18%) |
May 01, 2014 | 80.69 | 80.76 | 79.81 | 80.23 | 9,934,172 | -0.37(-0.46%) |
Apr 30, 2014 | 80.76 | 80.90 | 80.47 | 80.60 | 9,507,989 | -0.29(-0.36%) |
Apr 29, 2014 | 80.86 | 81.73 | 80.76 | 80.89 | 10,379,307 | +0.15(+0.19%) |
Apr 28, 2014 | 79.80 | 80.95 | 79.79 | 80.74 | 11,942,430 | +1.12(+1.40%) |
Apr 25, 2014 | 79.78 | 80.08 | 79.36 | 79.62 | 8,998,711 | -0.20(-0.25%) |
Apr 24, 2014 | 80.17 | 80.22 | 79.72 | 79.82 | 8,073,392 | -0.25(-0.31%) |
Apr 23, 2014 | 79.75 | 80.24 | 79.75 | 80.07 | 8,689,497 | +0.44(+0.56%) |
Apr 22, 2014 | 79.54 | 79.85 | 79.38 | 79.63 | 9,044,897 | -0.15(-0.19%) |
Apr 21, 2014 | 79.02 | 79.89 | 79.02 | 79.78 | 9,757,116 | +0.36(+0.45%) |
Apr 17, 2014 | 78.16 | 79.42 | 79.42 | 79.42 | 13,399,837 | +1.19(+1.52%) |
Apr 16, 2014 | 77.64 | 78.42 | 77.64 | 78.23 | 11,331,859 | +0.98(+1.27%) |
Apr 15, 2014 | 76.23 | 77.26 | 75.99 | 77.25 | 11,917,465 | +1.03(+1.35%) |
Apr 14, 2014 | 75.67 | 76.31 | 75.35 | 76.22 | 10,595,616 | +1.07(+1.43%) |
Apr 11, 2014 | 74.81 | 75.55 | 74.81 | 75.15 | 10,945,703 | +0.22(+0.29%) |
Apr 10, 2014 | 75.26 | 75.81 | 74.84 | 74.93 | 13,376,916 | -1.55(-2.02%) |
Apr 09, 2014 | 75.67 | 76.58 | 75.51 | 76.48 | 8,339,303 | +0.83(+1.10%) |
Apr 08, 2014 | 75.56 | 75.97 | 75.25 | 75.65 | 7,321,547 | +0.30(+0.39%) |
Apr 07, 2014 | 75.98 | 76.30 | 75.35 | 75.35 | 8,145,459 | -0.94(-1.23%) |
Apr 04, 2014 | 76.90 | 76.90 | 76.15 | 76.29 | 8,255,415 | -0.15(-0.20%) |
Apr 03, 2014 | 76.92 | 76.92 | 76.34 | 76.44 | 6,923,197 | -0.20(-0.26%) |
Apr 02, 2014 | 76.11 | 76.76 | 76.11 | 76.64 | 7,010,943 | +0.22(+0.29%) |
Apr 01, 2014 | 76.51 | 76.81 | 76.31 | 76.42 | 8,395,593 | +0.06(+0.08%) |
Mar 31, 2014 | 76.28 | 76.82 | 76.09 | 76.36 | 8,523,876 | +0.26(+0.35%) |
Mar 28, 2014 | 75.86 | 76.13 | 75.58 | 76.10 | 9,148,900 | +0.53(+0.71%) |
Mar 27, 2014 | 75.61 | 75.77 | 75.02 | 75.56 | 8,084,207 | -0.03(-0.03%) |
Mar 26, 2014 | 75.65 | 75.96 | 75.36 | 75.59 | 9,247,386 | +0.40(+0.53%) |
Mar 25, 2014 | 74.64 | 75.26 | 74.63 | 75.19 | 8,673,553 | +0.80(+1.07%) |
Mar 24, 2014 | 74.49 | 74.93 | 74.27 | 74.39 | 8,388,729 | +0.14(+0.19%) |
Mar 21, 2014 | 74.68 | 75.78 | 74.22 | 74.25 | 23,193,630 | +0.08(+0.10%) |
Mar 20, 2014 | 73.75 | 74.54 | 73.41 | 74.18 | 8,189,217 | +0.20(+0.27%) |
Mar 19, 2014 | 74.41 | 74.97 | 73.63 | 73.98 | 8,659,139 | -0.67(-0.89%) |
Mar 18, 2014 | 74.25 | 74.85 | 73.98 | 74.65 | 9,703,860 | +0.75(+1.02%) |
Mar 17, 2014 | 73.37 | 74.04 | 73.29 | 73.89 | 9,167,540 | +0.62(+0.85%) |
Mar 14, 2014 | 73.44 | 73.78 | 73.00 | 73.27 | 9,795,005 | -0.22(-0.31%) |
Mar 13, 2014 | 74.23 | 74.33 | 73.28 | 73.50 | 8,399,036 | -0.77(-1.04%) |
Mar 12, 2014 | 73.30 | 74.72 | 73.29 | 74.27 | 10,609,332 | +0.73(+1.00%) |
Mar 11, 2014 | 74.43 | 74.64 | 73.36 | 73.53 | 9,757,951 | -0.85(-1.15%) |
Mar 10, 2014 | 74.14 | 74.45 | 73.28 | 74.39 | 9,650,957 | +0.49(+0.66%) |
Mar 07, 2014 | 73.89 | 74.46 | 73.62 | 73.90 | 7,872,767 | +0.15(+0.20%) |
Mar 06, 2014 | 73.66 | 73.95 | 73.43 | 73.75 | 8,060,646 | +0.27(+0.37%) |
Mar 05, 2014 | 73.90 | 74.02 | 73.21 | 73.48 | 10,357,905 | -0.57(-0.77%) |
Mar 04, 2014 | 74.42 | 74.66 | 74.02 | 74.05 | 8,736,175 | +0.31(+0.42%) |
Mar 03, 2014 | 73.71 | 74.61 | 73.37 | 73.75 | 9,410,032 | -0.31(-0.42%) |
Feb 28, 2014 | 74.41 | 74.97 | 73.73 | 74.06 | 10,818,323 | -0.23(-0.31%) |
Feb 27, 2014 | 74.27 | 74.38 | 73.57 | 74.29 | 7,665,168 | +0.12(+0.16%) |
Feb 26, 2014 | 73.73 | 74.40 | 73.46 | 74.18 | 9,520,214 | +0.35(+0.47%) |
Feb 25, 2014 | 73.44 | 74.13 | 73.36 | 73.83 | 9,298,784 | +0.53(+0.72%) |
Feb 24, 2014 | 72.85 | 73.85 | 72.36 | 73.30 | 11,426,857 | +0.94(+1.30%) |
Feb 21, 2014 | 73.67 | 73.68 | 72.31 | 72.36 | 14,360,845 | -1.23(-1.68%) |
Feb 20, 2014 | 72.89 | 74.06 | 72.63 | 73.59 | 13,082,773 | +0.64(+0.88%) |
Feb 19, 2014 | 72.28 | 73.88 | 72.22 | 72.95 | 12,441,885 | +0.57(+0.79%) |
Feb 18, 2014 | 73.12 | 73.28 | 72.31 | 72.38 | 9,509,348 | -0.49(-0.68%) |
Feb 14, 2014 | 72.29 | 72.87 | 72.87 | 72.87 | 10,552,436 | +0.62(+0.86%) |
Feb 13, 2014 | 71.75 | 72.40 | 71.40 | 72.25 | 7,881,787 | +0.31(+0.43%) |
Feb 12, 2014 | 72.49 | 72.49 | 71.80 | 71.94 | 10,000,654 | -0.35(-0.49%) |
Feb 11, 2014 | 71.31 | 72.48 | 71.26 | 72.29 | 10,798,278 | +1.20(+1.69%) |
Feb 10, 2014 | 71.59 | 71.59 | 70.70 | 71.09 | 14,533,312 | -0.23(-0.32%) |
Feb 07, 2014 | 71.23 | 71.37 | 70.26 | 71.32 | 11,169,322 | +0.50(+0.70%) |
Feb 06, 2014 | 70.09 | 70.88 | 69.96 | 70.82 | 12,536,071 | +1.11(+1.60%) |
Feb 05, 2014 | 70.65 | 70.65 | 69.55 | 69.71 | 16,592,789 | -0.83(-1.18%) |
Feb 04, 2014 | 71.20 | 71.31 | 70.33 | 70.54 | 15,265,419 | -0.20(-0.28%) |
Feb 03, 2014 | 71.51 | 71.58 | 70.36 | 70.74 | 17,713,522 | -0.31(-0.44%) |
Jan 31, 2014 | 72.50 | 72.50 | 70.72 | 71.05 | 24,401,344 | -3.07(-4.14%) |
Jan 30, 2014 | 74.03 | 74.45 | 73.31 | 74.12 | 8,699,875 | +0.29(+0.39%) |
Jan 29, 2014 | 73.92 | 74.40 | 73.65 | 73.84 | 8,674,856 | -0.53(-0.72%) |
Jan 28, 2014 | 74.29 | 74.49 | 73.88 | 74.37 | 6,753,514 | +0.26(+0.35%) |
Jan 27, 2014 | 74.00 | 74.63 | 73.76 | 74.11 | 9,707,976 | +0.09(+0.12%) |
Jan 24, 2014 | 75.03 | 75.20 | 74.00 | 74.02 | 11,203,766 | -1.34(-1.77%) |
Jan 23, 2014 | 76.28 | 76.29 | 75.27 | 75.36 | 9,748,409 | -1.30(-1.69%) |
Jan 22, 2014 | 76.71 | 76.86 | 76.36 | 76.66 | 7,815,221 | +0.04(+0.06%) |
Jan 21, 2014 | 76.85 | 76.95 | 76.07 | 76.61 | 8,781,905 | +0.68(+0.90%) |
Jan 17, 2014 | 75.76 | 75.93 | 75.93 | 75.93 | 11,311,200 | +0.29(+0.39%) |
Jan 16, 2014 | 75.81 | 75.93 | 75.23 | 75.64 | 7,914,818 | -0.22(-0.29%) |
Jan 15, 2014 | 76.11 | 76.43 | 75.78 | 75.86 | 9,152,570 | -0.25(-0.33%) |
Jan 14, 2014 | 76.00 | 76.22 | 75.62 | 76.11 | 10,816,163 | +0.20(+0.27%) |
Jan 13, 2014 | 76.90 | 76.95 | 75.75 | 75.90 | 10,216,516 | -1.12(-1.45%) |
Jan 10, 2014 | 77.97 | 78.19 | 76.61 | 77.02 | 12,779,924 | -1.45(-1.85%) |
Jan 09, 2014 | 78.56 | 78.56 | 77.67 | 78.48 | 8,866,127 | +0.00(+0.00%) |
Jan 08, 2014 | 79.21 | 79.22 | 78.13 | 78.48 | 12,999,204 | -1.13(-1.42%) |
Jan 07, 2014 | 79.19 | 79.77 | 78.70 | 79.61 | 7,167,299 | +0.67(+0.85%) |
Jan 06, 2014 | 79.30 | 79.44 | 78.62 | 78.94 | 6,676,588 | -0.21(-0.27%) |
Jan 03, 2014 | 79.31 | 79.49 | 78.84 | 79.15 | 5,508,342 | +0.13(+0.17%) |
Jan 02, 2014 | 79.22 | 79.49 | 78.74 | 79.02 | 7,123,666 | -0.49(-0.62%) |
Dec 31, 2013 | 79.36 | 79.51 | 79.51 | 79.51 | 5,460,395 | +0.43(+0.55%) |
Dec 30, 2013 | 79.43 | 79.70 | 78.86 | 79.07 | 7,363,835 | -0.64(-0.80%) |
Dec 27, 2013 | 79.56 | 79.98 | 79.37 | 79.71 | 5,428,931 | +0.27(+0.34%) |
Dec 26, 2013 | 78.67 | 79.56 | 78.64 | 79.44 | 5,365,421 | +0.83(+1.05%) |
Dec 24, 2013 | 78.14 | 78.64 | 78.10 | 78.62 | 2,494,599 | +0.45(+0.58%) |
Dec 23, 2013 | 78.55 | 78.67 | 78.06 | 78.16 | 6,382,321 | +0.01(+0.02%) |
Dec 20, 2013 | 78.32 | 78.79 | 77.91 | 78.15 | 14,854,988 | -0.28(-0.36%) |
Dec 19, 2013 | 77.37 | 78.55 | 77.06 | 78.43 | 10,206,302 | +1.03(+1.33%) |
Dec 18, 2013 | 75.92 | 77.51 | 75.88 | 77.40 | 12,889,775 | +1.82(+2.41%) |
Dec 17, 2013 | 76.46 | 76.53 | 75.27 | 75.58 | 10,720,465 | -0.94(-1.23%) |
Dec 16, 2013 | 76.67 | 76.83 | 76.26 | 76.52 | 11,155,374 | +0.20(+0.27%) |
Dec 13, 2013 | 76.66 | 77.11 | 75.99 | 76.32 | 8,284,184 | -0.69(-0.90%) |
Dec 12, 2013 | 77.51 | 77.72 | 76.74 | 77.01 | 11,332,040 | -0.71(-0.91%) |
Dec 11, 2013 | 78.82 | 78.86 | 77.53 | 77.72 | 11,483,995 | -0.99(-1.26%) |
Dec 10, 2013 | 78.79 | 78.89 | 78.10 | 78.71 | 8,802,229 | +0.20(+0.26%) |
Dec 09, 2013 | 77.84 | 78.85 | 77.76 | 78.51 | 12,107,226 | +0.67(+0.86%) |
Dec 06, 2013 | 77.69 | 77.88 | 77.43 | 77.84 | 6,565,669 | +0.76(+0.98%) |
Dec 05, 2013 | 77.19 | 77.65 | 76.83 | 77.08 | 7,386,483 | -0.43(-0.55%) |
Dec 04, 2013 | 77.72 | 78.18 | 77.14 | 77.51 | 6,899,205 | -0.48(-0.61%) |
Dec 03, 2013 | 77.85 | 78.23 | 77.57 | 77.99 | 8,498,958 | +0.11(+0.15%) |