Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.30 | 78.62 | 77.15 | 77.19 | 13,850,452 | -1.73(-2.19%) |
Jan 29, 2015 | 78.25 | 78.98 | 77.60 | 78.92 | 9,819,687 | +0.69(+0.89%) |
Jan 28, 2015 | 78.99 | 79.34 | 78.19 | 78.22 | 11,744,480 | -0.47(-0.60%) |
Jan 27, 2015 | 78.49 | 79.22 | 77.80 | 78.69 | 13,180,623 | -0.13(-0.17%) |
Jan 26, 2015 | 78.47 | 78.97 | 78.02 | 78.83 | 11,627,251 | +0.05(+0.06%) |
Jan 23, 2015 | 79.35 | 79.37 | 78.58 | 78.78 | 13,136,436 | -1.20(-1.50%) |
Jan 22, 2015 | 78.93 | 80.04 | 78.29 | 79.98 | 11,723,131 | +1.43(+1.83%) |
Jan 21, 2015 | 77.51 | 78.70 | 77.39 | 78.55 | 15,181,160 | +0.47(+0.60%) |
Jan 20, 2015 | 78.28 | 78.66 | 77.28 | 78.08 | 26,551,054 | -2.12(-2.64%) |
Jan 16, 2015 | 78.67 | 80.20 | 80.20 | 80.20 | 18,281,980 | +1.19(+1.51%) |
Jan 15, 2015 | 80.17 | 80.17 | 78.59 | 79.00 | 14,055,188 | -1.16(-1.45%) |
Jan 14, 2015 | 80.06 | 80.50 | 79.79 | 80.17 | 11,529,626 | -0.59(-0.73%) |
Jan 13, 2015 | 81.28 | 81.96 | 80.35 | 80.75 | 13,174,211 | +0.14(+0.17%) |
Jan 12, 2015 | 81.07 | 81.57 | 80.40 | 80.61 | 8,872,145 | -0.28(-0.34%) |
Jan 09, 2015 | 82.09 | 82.09 | 80.74 | 80.89 | 9,554,323 | -1.12(-1.36%) |
Jan 08, 2015 | 81.75 | 82.09 | 81.52 | 82.01 | 12,873,147 | +0.64(+0.79%) |
Jan 07, 2015 | 80.10 | 81.58 | 80.02 | 81.37 | 10,289,834 | +1.76(+2.21%) |
Jan 06, 2015 | 80.43 | 80.93 | 79.35 | 79.61 | 9,636,186 | -0.39(-0.49%) |
Jan 05, 2015 | 80.54 | 80.73 | 79.92 | 80.00 | 10,477,244 | -0.56(-0.70%) |
Jan 02, 2015 | 80.98 | 81.36 | 80.27 | 80.57 | 7,468,521 | -0.04(-0.05%) |
Dec 31, 2014 | 81.41 | 80.61 | 80.61 | 80.61 | 8,046,001 | -0.61(-0.75%) |
Dec 30, 2014 | 81.26 | 81.55 | 80.98 | 81.21 | 5,671,386 | +0.02(+0.03%) |
Dec 29, 2014 | 80.66 | 81.47 | 80.64 | 81.19 | 5,543,924 | +0.21(+0.26%) |
Dec 26, 2014 | 80.99 | 81.47 | 80.70 | 80.98 | 3,828,341 | +0.36(+0.45%) |
Dec 24, 2014 | 80.46 | 80.62 | 80.62 | 80.62 | 4,430,418 | +0.24(+0.30%) |
Dec 23, 2014 | 82.22 | 82.41 | 80.10 | 80.38 | 13,207,938 | -1.90(-2.30%) |
Dec 22, 2014 | 81.47 | 82.35 | 81.45 | 82.28 | 10,532,316 | +0.92(+1.13%) |
Dec 19, 2014 | 82.19 | 82.78 | 81.32 | 81.36 | 24,849,080 | -0.97(-1.18%) |
Dec 18, 2014 | 81.42 | 82.34 | 80.74 | 82.33 | 15,220,621 | +2.11(+2.63%) |
Dec 17, 2014 | 79.60 | 80.54 | 79.16 | 80.22 | 13,231,701 | +1.01(+1.27%) |
Dec 16, 2014 | 79.77 | 81.10 | 79.01 | 79.21 | 13,248,108 | -0.92(-1.15%) |
Dec 15, 2014 | 80.76 | 80.98 | 79.88 | 80.14 | 15,699,046 | -0.36(-0.45%) |
Dec 12, 2014 | 82.21 | 82.38 | 80.47 | 80.50 | 10,812,634 | -1.77(-2.15%) |
Dec 11, 2014 | 81.59 | 82.71 | 81.21 | 82.26 | 9,229,842 | +0.37(+0.45%) |
Dec 10, 2014 | 82.95 | 83.22 | 81.82 | 81.89 | 12,215,470 | -1.40(-1.68%) |
Dec 09, 2014 | 83.42 | 83.61 | 82.39 | 83.29 | 9,340,927 | -0.36(-0.43%) |
Dec 08, 2014 | 83.57 | 83.93 | 83.36 | 83.65 | 8,433,364 | +0.01(+0.01%) |
Dec 05, 2014 | 82.89 | 83.82 | 82.65 | 83.64 | 8,367,264 | +0.73(+0.88%) |
Dec 04, 2014 | 83.32 | 83.48 | 82.77 | 82.91 | 8,693,333 | -0.12(-0.15%) |
Dec 03, 2014 | 83.67 | 84.01 | 82.98 | 83.03 | 11,620,247 | -0.61(-0.73%) |
Dec 02, 2014 | 83.23 | 83.66 | 82.86 | 83.64 | 8,023,013 | +0.37(+0.44%) |
Dec 01, 2014 | 83.16 | 83.88 | 82.75 | 83.27 | 7,315,203 | -0.17(-0.20%) |
Nov 28, 2014 | 82.95 | 83.88 | 82.73 | 83.44 | 7,629,747 | +0.80(+0.97%) |
Nov 26, 2014 | 82.30 | 82.64 | 82.64 | 82.64 | 7,139,965 | +0.39(+0.48%) |
Nov 25, 2014 | 82.46 | 82.63 | 82.25 | 82.25 | 9,551,262 | -0.14(-0.17%) |
Nov 24, 2014 | 83.19 | 83.43 | 82.20 | 82.39 | 11,802,636 | -0.76(-0.91%) |
Nov 21, 2014 | 83.81 | 83.81 | 82.96 | 83.14 | 10,919,888 | +0.29(+0.35%) |
Nov 20, 2014 | 83.13 | 83.15 | 82.47 | 82.85 | 10,562,025 | -0.44(-0.53%) |
Nov 19, 2014 | 83.06 | 83.33 | 82.79 | 83.29 | 6,813,126 | -0.05(-0.06%) |
Nov 18, 2014 | 82.81 | 83.52 | 82.50 | 83.35 | 7,060,399 | +0.41(+0.49%) |
Nov 17, 2014 | 82.83 | 83.24 | 82.41 | 82.94 | 6,832,652 | +0.11(+0.13%) |
Nov 14, 2014 | 83.42 | 83.52 | 82.72 | 82.83 | 7,378,473 | -0.70(-0.83%) |
Nov 13, 2014 | 83.52 | 83.85 | 83.09 | 83.53 | 6,345,485 | +0.25(+0.29%) |
Nov 12, 2014 | 83.22 | 83.48 | 83.01 | 83.29 | 6,392,670 | -0.12(-0.15%) |
Nov 11, 2014 | 83.38 | 83.78 | 83.13 | 83.41 | 8,123,218 | +0.07(+0.08%) |
Nov 10, 2014 | 82.76 | 83.42 | 82.10 | 83.34 | 9,885,945 | +0.47(+0.57%) |
Nov 07, 2014 | 83.48 | 83.50 | 82.65 | 82.86 | 8,686,609 | -0.62(-0.74%) |
Nov 06, 2014 | 83.42 | 83.72 | 83.13 | 83.48 | 8,096,025 | +0.15(+0.17%) |
Nov 05, 2014 | 83.52 | 83.68 | 82.67 | 83.34 | 9,096,906 | +0.15(+0.18%) |
Nov 04, 2014 | 82.63 | 83.27 | 82.21 | 83.19 | 12,207,420 | +0.89(+1.08%) |
Nov 03, 2014 | 82.58 | 82.80 | 81.75 | 82.30 | 9,248,143 | -0.25(-0.30%) |
Oct 31, 2014 | 82.67 | 82.85 | 82.14 | 82.54 | 14,106,966 | +0.57(+0.69%) |
Oct 30, 2014 | 80.54 | 81.98 | 80.34 | 81.98 | 11,840,616 | +1.13(+1.40%) |
Oct 29, 2014 | 80.41 | 80.84 | 80.31 | 80.84 | 10,691,855 | +0.59(+0.73%) |
Oct 28, 2014 | 80.07 | 80.26 | 79.31 | 80.25 | 13,511,600 | +0.55(+0.69%) |
Oct 27, 2014 | 78.94 | 79.83 | 78.91 | 79.70 | 9,198,417 | +0.72(+0.91%) |
Oct 24, 2014 | 78.84 | 79.10 | 78.27 | 78.98 | 7,799,573 | +0.38(+0.49%) |
Oct 23, 2014 | 78.31 | 78.87 | 78.07 | 78.60 | 9,885,294 | +1.08(+1.39%) |
Oct 22, 2014 | 77.43 | 77.96 | 76.98 | 77.52 | 12,227,583 | +0.66(+0.86%) |
Oct 21, 2014 | 76.45 | 76.88 | 76.08 | 76.86 | 9,516,363 | +0.89(+1.17%) |
Oct 20, 2014 | 75.69 | 75.97 | 75.30 | 75.97 | 10,435,325 | +0.38(+0.51%) |
Oct 17, 2014 | 74.70 | 75.93 | 74.52 | 75.59 | 16,036,471 | +1.47(+1.98%) |
Oct 16, 2014 | 74.26 | 75.05 | 73.90 | 74.12 | 19,031,770 | -1.10(-1.46%) |
Oct 15, 2014 | 73.56 | 75.60 | 72.83 | 75.21 | 28,603,632 | +0.92(+1.24%) |
Oct 14, 2014 | 76.99 | 77.27 | 73.02 | 74.29 | 27,170,284 | -1.62(-2.13%) |
Oct 13, 2014 | 77.70 | 77.70 | 75.83 | 75.91 | 13,502,357 | -1.62(-2.08%) |
Oct 10, 2014 | 78.38 | 78.52 | 77.53 | 77.53 | 13,042,533 | -0.65(-0.83%) |
Oct 09, 2014 | 80.13 | 80.31 | 77.96 | 78.18 | 13,940,872 | -2.17(-2.70%) |
Oct 08, 2014 | 78.45 | 80.44 | 78.15 | 80.34 | 10,885,999 | +1.93(+2.46%) |
Oct 07, 2014 | 80.00 | 80.00 | 78.38 | 78.41 | 10,979,200 | -1.89(-2.36%) |
Oct 06, 2014 | 80.93 | 81.18 | 79.93 | 80.31 | 6,550,369 | -0.21(-0.26%) |
Oct 03, 2014 | 79.82 | 80.56 | 79.75 | 80.51 | 8,952,402 | +0.98(+1.23%) |
Oct 02, 2014 | 79.69 | 80.06 | 79.07 | 79.53 | 9,879,526 | -0.34(-0.43%) |
Oct 01, 2014 | 81.16 | 81.39 | 79.61 | 79.88 | 16,018,116 | -1.75(-2.15%) |
Sep 30, 2014 | 81.56 | 82.11 | 81.52 | 81.63 | 8,908,029 | +0.04(+0.05%) |
Sep 29, 2014 | 81.47 | 81.68 | 81.21 | 81.59 | 8,593,941 | -0.43(-0.52%) |
Sep 26, 2014 | 82.26 | 82.32 | 81.33 | 82.02 | 5,833,537 | +0.00(+0.00%) |
Sep 25, 2014 | 83.12 | 83.13 | 82.00 | 82.02 | 7,431,739 | -1.18(-1.42%) |
Sep 24, 2014 | 82.48 | 83.30 | 82.21 | 83.20 | 7,694,087 | +0.90(+1.10%) |
Sep 23, 2014 | 82.53 | 82.79 | 82.09 | 82.30 | 10,587,158 | -0.32(-0.39%) |
Sep 22, 2014 | 82.71 | 82.90 | 82.54 | 82.62 | 7,560,816 | -0.08(-0.10%) |
Sep 19, 2014 | 82.63 | 82.99 | 82.42 | 82.70 | 17,018,678 | +0.49(+0.60%) |
Sep 18, 2014 | 81.32 | 82.26 | 81.20 | 82.21 | 8,655,494 | +0.89(+1.09%) |
Sep 17, 2014 | 81.09 | 81.66 | 81.03 | 81.32 | 8,654,327 | +0.24(+0.29%) |
Sep 16, 2014 | 80.02 | 81.13 | 79.88 | 81.09 | 7,940,967 | +0.89(+1.11%) |
Sep 15, 2014 | 80.10 | 80.34 | 79.92 | 80.20 | 5,909,265 | +0.11(+0.13%) |
Sep 12, 2014 | 80.06 | 80.26 | 79.64 | 80.09 | 7,744,442 | +0.02(+0.03%) |
Sep 11, 2014 | 80.24 | 80.33 | 79.72 | 80.07 | 6,314,425 | -0.34(-0.42%) |
Sep 10, 2014 | 79.79 | 80.67 | 79.62 | 80.41 | 9,671,524 | +0.91(+1.15%) |
Sep 09, 2014 | 79.95 | 79.95 | 79.30 | 79.49 | 7,843,021 | -0.19(-0.24%) |
Sep 08, 2014 | 79.97 | 80.09 | 79.52 | 79.69 | 6,398,602 | -0.28(-0.35%) |
Sep 05, 2014 | 79.59 | 79.97 | 79.17 | 79.97 | 7,509,123 | +0.44(+0.56%) |
Sep 04, 2014 | 79.64 | 79.72 | 79.46 | 79.53 | 8,027,427 | +0.06(+0.08%) |
Sep 03, 2014 | 79.51 | 79.72 | 79.30 | 79.46 | 6,170,775 | +0.31(+0.39%) |
Sep 02, 2014 | 79.11 | 79.43 | 78.90 | 79.16 | 6,064,983 | -0.28(-0.36%) |
Aug 29, 2014 | 78.96 | 79.44 | 79.44 | 79.44 | 6,904,556 | +0.60(+0.76%) |
Aug 28, 2014 | 78.81 | 79.03 | 78.66 | 78.84 | 4,551,452 | -0.21(-0.26%) |
Aug 27, 2014 | 79.34 | 79.43 | 78.81 | 79.05 | 6,249,905 | -0.17(-0.21%) |
Aug 26, 2014 | 79.24 | 79.43 | 79.01 | 79.22 | 4,586,385 | +0.16(+0.20%) |
Aug 25, 2014 | 79.38 | 79.50 | 78.95 | 79.06 | 4,802,838 | +0.10(+0.13%) |
Aug 22, 2014 | 79.36 | 79.66 | 78.86 | 78.96 | 6,628,746 | -0.30(-0.38%) |
Aug 21, 2014 | 78.60 | 79.43 | 78.60 | 79.26 | 10,986,811 | +0.75(+0.95%) |
Aug 20, 2014 | 78.25 | 78.58 | 78.12 | 78.51 | 6,813,577 | +0.19(+0.24%) |
Aug 19, 2014 | 78.15 | 78.32 | 77.61 | 78.32 | 7,453,714 | +0.20(+0.25%) |
Aug 18, 2014 | 77.53 | 78.14 | 77.40 | 78.12 | 7,861,992 | +1.16(+1.51%) |
Aug 15, 2014 | 77.75 | 77.93 | 76.69 | 76.96 | 9,183,875 | -0.65(-0.83%) |
Aug 14, 2014 | 77.51 | 77.63 | 77.21 | 77.61 | 6,886,376 | +0.21(+0.28%) |
Aug 13, 2014 | 76.94 | 77.55 | 76.94 | 77.39 | 5,999,430 | +0.84(+1.10%) |
Aug 12, 2014 | 76.83 | 77.00 | 76.31 | 76.55 | 6,017,815 | -0.40(-0.52%) |
Aug 11, 2014 | 77.30 | 77.42 | 76.84 | 76.95 | 7,501,741 | +0.06(+0.08%) |
Aug 08, 2014 | 76.23 | 76.82 | 75.89 | 76.89 | 7,387,474 | +0.87(+1.15%) |
Aug 07, 2014 | 76.90 | 76.97 | 75.75 | 76.02 | 9,751,423 | -0.59(-0.77%) |
Aug 06, 2014 | 75.82 | 76.70 | 75.77 | 76.61 | 9,743,839 | +0.68(+0.89%) |
Aug 05, 2014 | 75.94 | 76.25 | 75.73 | 75.93 | 8,190,806 | -0.26(-0.34%) |
Aug 04, 2014 | 76.06 | 76.35 | 75.55 | 76.19 | 8,780,357 | +0.20(+0.26%) |
Aug 01, 2014 | 75.89 | 76.38 | 75.16 | 75.99 | 11,319,522 | -0.14(-0.19%) |
Jul 31, 2014 | 77.42 | 77.42 | 76.11 | 76.14 | 11,993,902 | -1.68(-2.16%) |
Jul 30, 2014 | 77.80 | 78.24 | 77.45 | 77.82 | 7,881,700 | +0.26(+0.33%) |
Jul 29, 2014 | 77.93 | 77.98 | 77.36 | 77.56 | 7,964,720 | -0.11(-0.15%) |
Jul 28, 2014 | 77.51 | 77.90 | 77.33 | 77.67 | 6,092,935 | +0.00(+0.00%) |
Jul 25, 2014 | 77.80 | 77.90 | 77.44 | 77.67 | 5,195,317 | -0.07(-0.09%) |
Jul 24, 2014 | 77.85 | 78.15 | 77.61 | 77.74 | 6,805,571 | +0.01(+0.01%) |
Jul 23, 2014 | 78.20 | 78.30 | 77.50 | 77.74 | 6,325,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.52 | 78.00 | 77.42 | 77.95 | 8,600,648 | +0.91(+1.18%) |
Jul 21, 2014 | 77.17 | 77.27 | 76.85 | 77.04 | 8,378,191 | -0.40(-0.52%) |
Jul 18, 2014 | 76.58 | 77.56 | 76.35 | 77.44 | 11,053,984 | +1.09(+1.42%) |
Jul 17, 2014 | 77.52 | 77.67 | 76.27 | 76.35 | 14,738,008 | -1.41(-1.81%) |
Jul 16, 2014 | 78.75 | 78.86 | 77.55 | 77.76 | 15,704,627 | -0.81(-1.03%) |
Jul 15, 2014 | 80.05 | 80.23 | 78.18 | 78.56 | 18,689,804 | -1.60(-1.99%) |
Jul 14, 2014 | 80.16 | 80.25 | 79.96 | 80.16 | 10,213,903 | +0.21(+0.27%) |
Jul 11, 2014 | 80.51 | 80.64 | 79.77 | 79.95 | 7,183,054 | -0.53(-0.66%) |
Jul 10, 2014 | 79.93 | 80.63 | 79.51 | 80.48 | 6,513,663 | -0.18(-0.23%) |
Jul 09, 2014 | 80.63 | 80.79 | 80.42 | 80.66 | 7,520,429 | +0.24(+0.30%) |
Jul 08, 2014 | 80.79 | 80.82 | 80.27 | 80.42 | 8,239,643 | -0.57(-0.70%) |
Jul 07, 2014 | 80.19 | 81.20 | 80.08 | 80.99 | 9,221,452 | +0.80(+1.00%) |
Jul 03, 2014 | 80.53 | 80.19 | 80.19 | 80.19 | 5,520,070 | -0.33(-0.42%) |
Jul 02, 2014 | 80.41 | 80.61 | 80.10 | 80.53 | 4,902,891 | -0.01(-0.01%) |
Jul 01, 2014 | 79.99 | 80.63 | 79.87 | 80.53 | 6,742,177 | +0.95(+1.19%) |
Jun 30, 2014 | 80.34 | 80.63 | 79.51 | 79.58 | 9,041,411 | -0.28(-0.35%) |
Jun 27, 2014 | 80.23 | 80.32 | 79.45 | 79.87 | 8,496,150 | -0.50(-0.62%) |
Jun 26, 2014 | 80.51 | 80.61 | 79.90 | 80.37 | 6,712,550 | -0.08(-0.10%) |
Jun 25, 2014 | 79.29 | 80.53 | 79.29 | 80.45 | 8,426,208 | +0.89(+1.12%) |
Jun 24, 2014 | 79.59 | 80.05 | 79.53 | 79.56 | 7,775,444 | -0.12(-0.15%) |
Jun 23, 2014 | 79.80 | 79.96 | 79.45 | 79.68 | 7,970,436 | -0.40(-0.49%) |
Jun 20, 2014 | 79.39 | 80.24 | 79.17 | 80.08 | 16,385,803 | +1.11(+1.41%) |
Jun 19, 2014 | 78.30 | 79.01 | 78.21 | 78.97 | 7,205,737 | +0.76(+0.97%) |
Jun 18, 2014 | 77.52 | 78.22 | 77.48 | 78.21 | 7,154,208 | +0.67(+0.86%) |
Jun 17, 2014 | 77.69 | 77.74 | 77.12 | 77.54 | 6,354,996 | -0.40(-0.51%) |
Jun 16, 2014 | 77.99 | 78.27 | 77.47 | 77.93 | 7,266,959 | -0.06(-0.08%) |
Jun 13, 2014 | 77.98 | 78.09 | 77.72 | 77.99 | 5,655,587 | +0.00(+0.00%) |
Jun 12, 2014 | 78.49 | 78.51 | 77.98 | 77.99 | 7,795,893 | -0.60(-0.76%) |
Jun 11, 2014 | 78.97 | 79.23 | 78.45 | 78.60 | 7,835,549 | -0.59(-0.75%) |
Jun 10, 2014 | 78.71 | 79.20 | 78.18 | 79.19 | 7,549,082 | +0.70(+0.89%) |
Jun 06, 2014 | 78.54 | 78.60 | 78.30 | 78.49 | 6,080,088 | -0.03(-0.04%) |
Jun 05, 2014 | 78.18 | 78.63 | 77.91 | 78.52 | 6,218,942 | +0.41(+0.53%) |
Jun 04, 2014 | 77.77 | 78.13 | 77.55 | 78.11 | 7,372,262 | +0.17(+0.21%) |
Jun 03, 2014 | 77.52 | 78.05 | 77.47 | 77.94 | 8,771,556 | +0.22(+0.28%) |
Jun 02, 2014 | 77.24 | 77.79 | 76.84 | 77.72 | 7,683,872 | +0.54(+0.70%) |
May 30, 2014 | 76.60 | 77.24 | 76.49 | 77.18 | 7,851,920 | +0.53(+0.69%) |
May 29, 2014 | 76.50 | 76.67 | 76.18 | 76.65 | 4,827,022 | +0.35(+0.46%) |
May 28, 2014 | 76.58 | 76.78 | 76.16 | 76.30 | 5,721,919 | -0.39(-0.51%) |
May 27, 2014 | 76.91 | 77.10 | 76.27 | 76.69 | 5,947,459 | -0.13(-0.17%) |
May 23, 2014 | 76.86 | 76.82 | 76.82 | 76.82 | 6,935,351 | +0.18(+0.23%) |
May 22, 2014 | 76.51 | 76.70 | 76.14 | 76.64 | 4,051,352 | +0.23(+0.30%) |
May 21, 2014 | 76.00 | 76.45 | 75.94 | 76.40 | 7,018,617 | +0.67(+0.89%) |
May 20, 2014 | 76.16 | 76.28 | 75.51 | 75.73 | 7,199,009 | -0.29(-0.39%) |
May 19, 2014 | 75.71 | 76.25 | 75.64 | 76.03 | 9,262,500 | +0.05(+0.06%) |
May 16, 2014 | 75.97 | 76.22 | 75.65 | 75.98 | 8,626,970 | -0.08(-0.11%) |
May 15, 2014 | 76.03 | 76.18 | 75.85 | 76.06 | 9,276,276 | -0.14(-0.18%) |
May 14, 2014 | 76.26 | 76.37 | 76.12 | 76.20 | 5,542,430 | -0.11(-0.15%) |
May 13, 2014 | 76.22 | 76.67 | 76.02 | 76.31 | 8,183,336 | +0.38(+0.50%) |
May 12, 2014 | 76.48 | 76.48 | 75.86 | 75.94 | 9,841,876 | -0.29(-0.39%) |
May 09, 2014 | 76.19 | 76.49 | 75.85 | 76.23 | 7,534,372 | +0.31(+0.41%) |
May 08, 2014 | 76.05 | 76.37 | 75.82 | 75.92 | 7,502,917 | -0.31(-0.41%) |
May 07, 2014 | 75.43 | 76.33 | 75.05 | 76.23 | 11,544,140 | +1.06(+1.41%) |
May 06, 2014 | 75.56 | 75.56 | 75.17 | 75.17 | 7,304,117 | -0.37(-0.49%) |
May 05, 2014 | 75.01 | 75.67 | 74.82 | 75.54 | 7,184,627 | +0.52(+0.69%) |
May 02, 2014 | 75.67 | 75.83 | 74.70 | 75.02 | 11,575,152 | -0.92(-1.21%) |
May 01, 2014 | 76.12 | 76.32 | 75.49 | 75.94 | 8,701,072 | -0.57(-0.75%) |
Apr 30, 2014 | 76.18 | 76.80 | 76.07 | 76.52 | 11,225,673 | +0.20(+0.26%) |
Apr 29, 2014 | 76.77 | 77.04 | 76.27 | 76.32 | 10,339,818 | -0.23(-0.31%) |
Apr 28, 2014 | 75.97 | 76.68 | 75.63 | 76.56 | 11,630,383 | +1.17(+1.55%) |
Apr 25, 2014 | 75.52 | 75.74 | 75.09 | 75.38 | 7,807,293 | -0.13(-0.17%) |
Apr 24, 2014 | 75.72 | 75.82 | 75.20 | 75.51 | 8,140,114 | -0.20(-0.26%) |
Apr 23, 2014 | 75.72 | 75.97 | 75.48 | 75.71 | 7,778,153 | +0.03(+0.04%) |
Apr 22, 2014 | 75.54 | 76.11 | 75.35 | 75.68 | 10,426,481 | +0.14(+0.18%) |
Apr 21, 2014 | 74.80 | 75.64 | 74.54 | 75.54 | 9,307,231 | +0.79(+1.05%) |
Apr 17, 2014 | 74.55 | 74.76 | 74.76 | 74.76 | 12,116,906 | +0.16(+0.21%) |
Apr 16, 2014 | 75.22 | 75.32 | 74.09 | 74.60 | 14,961,772 | -0.34(-0.45%) |
Apr 15, 2014 | 74.37 | 74.95 | 74.07 | 74.94 | 18,528,584 | +1.56(+2.12%) |
Apr 14, 2014 | 73.49 | 73.55 | 72.71 | 73.38 | 11,405,075 | +0.20(+0.28%) |
Apr 11, 2014 | 72.67 | 73.43 | 72.56 | 73.18 | 11,531,368 | +0.25(+0.34%) |
Apr 10, 2014 | 74.68 | 74.73 | 72.91 | 72.93 | 12,783,407 | -1.82(-2.44%) |
Apr 09, 2014 | 74.35 | 74.79 | 73.87 | 74.75 | 11,791,062 | +0.67(+0.91%) |
Apr 08, 2014 | 74.06 | 74.58 | 73.65 | 74.08 | 12,707,499 | +0.13(+0.17%) |
Apr 07, 2014 | 74.33 | 75.06 | 73.90 | 73.95 | 15,102,258 | -0.40(-0.54%) |
Apr 04, 2014 | 74.50 | 75.07 | 74.27 | 74.35 | 13,648,130 | +0.12(+0.16%) |
Apr 03, 2014 | 74.01 | 74.29 | 73.68 | 74.23 | 7,233,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.04 | 74.33 | 73.56 | 74.21 | 10,583,876 | +0.22(+0.30%) |
Apr 01, 2014 | 74.27 | 74.55 | 73.56 | 73.99 | 9,356,891 | -0.22(-0.30%) |
Mar 31, 2014 | 74.03 | 74.49 | 73.74 | 74.21 | 9,974,621 | +0.60(+0.81%) |
Mar 28, 2014 | 73.66 | 74.20 | 73.25 | 73.61 | 11,670,132 | +0.12(+0.16%) |
Mar 27, 2014 | 73.34 | 73.81 | 72.72 | 73.49 | 11,450,208 | +0.17(+0.24%) |
Mar 26, 2014 | 73.66 | 74.39 | 73.31 | 73.31 | 14,785,151 | -0.25(-0.34%) |
Mar 25, 2014 | 72.29 | 73.81 | 72.29 | 73.56 | 18,734,432 | +1.65(+2.29%) |
Mar 24, 2014 | 71.99 | 72.09 | 71.42 | 71.92 | 18,458,310 | -0.55(-0.76%) |
Mar 21, 2014 | 71.59 | 72.47 | 70.92 | 72.47 | 31,777,046 | +1.37(+1.92%) |
Mar 20, 2014 | 70.65 | 71.15 | 70.22 | 71.10 | 7,581,581 | +0.40(+0.57%) |
Mar 19, 2014 | 70.93 | 71.28 | 70.19 | 70.70 | 7,859,293 | -0.26(-0.37%) |
Mar 18, 2014 | 70.94 | 71.19 | 70.62 | 70.97 | 7,760,318 | +0.01(+0.01%) |
Mar 17, 2014 | 70.45 | 71.15 | 70.39 | 70.96 | 7,773,675 | +0.85(+1.21%) |
Mar 14, 2014 | 70.16 | 70.59 | 69.85 | 70.11 | 9,713,438 | -0.14(-0.20%) |
Mar 13, 2014 | 70.90 | 71.16 | 70.24 | 70.26 | 10,138,387 | -0.45(-0.64%) |
Mar 12, 2014 | 70.12 | 70.72 | 69.99 | 70.71 | 8,147,544 | +0.08(+0.12%) |
Mar 11, 2014 | 70.79 | 70.82 | 70.32 | 70.63 | 7,726,802 | +0.03(+0.04%) |
Mar 10, 2014 | 70.38 | 70.63 | 70.10 | 70.60 | 6,457,439 | +0.10(+0.14%) |
Mar 07, 2014 | 70.53 | 70.62 | 70.02 | 70.50 | 8,991,245 | +0.32(+0.46%) |
Mar 06, 2014 | 70.40 | 70.75 | 70.12 | 70.17 | 10,216,691 | +0.23(+0.32%) |
Mar 05, 2014 | 70.46 | 70.48 | 69.79 | 69.95 | 8,966,018 | -0.57(-0.80%) |
Mar 04, 2014 | 69.85 | 70.60 | 69.69 | 70.51 | 11,643,726 | +1.34(+1.94%) |
Mar 03, 2014 | 68.84 | 69.48 | 68.62 | 69.17 | 9,932,118 | -0.42(-0.61%) |
Feb 28, 2014 | 69.06 | 69.98 | 68.79 | 69.59 | 12,766,872 | +0.57(+0.83%) |
Feb 27, 2014 | 68.87 | 69.06 | 68.56 | 69.02 | 9,318,579 | +0.19(+0.27%) |
Feb 26, 2014 | 68.83 | 69.15 | 68.57 | 68.83 | 8,384,754 | +0.00(+0.00%) |
Feb 25, 2014 | 69.19 | 69.40 | 68.49 | 68.83 | 8,448,177 | +0.00(+0.00%) |
Feb 24, 2014 | 69.07 | 69.49 | 68.82 | 68.83 | 11,128,293 | -0.31(-0.45%) |
Feb 21, 2014 | 69.39 | 69.68 | 69.08 | 69.14 | 9,771,148 | -0.15(-0.22%) |
Feb 20, 2014 | 68.77 | 69.55 | 68.49 | 69.29 | 10,868,261 | +0.56(+0.81%) |
Feb 19, 2014 | 69.12 | 69.57 | 68.68 | 68.73 | 10,256,751 | -0.40(-0.57%) |
Feb 18, 2014 | 69.58 | 69.64 | 69.07 | 69.13 | 9,234,616 | -0.44(-0.64%) |
Feb 14, 2014 | 69.45 | 69.57 | 69.57 | 69.57 | 7,313,126 | +0.15(+0.22%) |
Feb 13, 2014 | 69.00 | 69.47 | 68.79 | 69.42 | 7,900,759 | +0.10(+0.15%) |
Feb 12, 2014 | 69.72 | 69.75 | 68.97 | 69.32 | 10,260,402 | -0.41(-0.59%) |
Feb 11, 2014 | 68.32 | 69.73 | 68.22 | 69.73 | 15,407,470 | +1.42(+2.09%) |
Feb 10, 2014 | 67.68 | 68.31 | 67.35 | 68.31 | 10,772,550 | +0.77(+1.14%) |
Feb 07, 2014 | 66.69 | 67.53 | 66.46 | 67.53 | 12,701,082 | +0.97(+1.45%) |
Feb 06, 2014 | 65.73 | 66.57 | 65.67 | 66.57 | 13,345,400 | +1.10(+1.68%) |
Feb 05, 2014 | 64.87 | 65.76 | 64.86 | 65.46 | 14,222,064 | +0.49(+0.76%) |
Feb 04, 2014 | 65.20 | 65.46 | 64.57 | 64.97 | 15,246,944 | -0.12(-0.18%) |