Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 96.88 | 97.26 | 96.41 | 96.84 | 4,789,489 | +1.05(+1.10%) |
Oct 30, 2014 | 94.78 | 95.98 | 94.47 | 95.79 | 2,916,103 | +0.69(+0.72%) |
Oct 29, 2014 | 95.34 | 95.41 | 94.59 | 95.10 | 3,272,020 | -0.03(-0.03%) |
Oct 28, 2014 | 94.36 | 95.18 | 94.19 | 95.13 | 3,760,414 | +0.94(+1.00%) |
Oct 27, 2014 | 93.26 | 94.28 | 93.58 | 94.19 | 4,516,016 | +0.61(+0.65%) |
Oct 24, 2014 | 91.32 | 93.70 | 91.20 | 93.58 | 7,115,007 | +2.23(+2.44%) |
Oct 23, 2014 | 89.38 | 93.16 | 89.38 | 91.35 | 11,795,065 | +3.84(+4.39%) |
Oct 22, 2014 | 88.74 | 88.86 | 87.35 | 87.51 | 6,818,943 | -1.25(-1.40%) |
Oct 21, 2014 | 87.16 | 88.86 | 87.12 | 88.75 | 4,892,133 | +2.10(+2.42%) |
Oct 20, 2014 | 86.37 | 86.70 | 86.13 | 86.66 | 4,418,272 | +0.13(+0.15%) |
Oct 17, 2014 | 85.49 | 86.81 | 85.49 | 86.53 | 5,953,084 | +1.48(+1.74%) |
Oct 16, 2014 | 84.03 | 85.63 | 83.60 | 85.05 | 5,553,053 | +0.52(+0.62%) |
Oct 15, 2014 | 83.48 | 84.79 | 82.25 | 84.53 | 7,613,260 | +0.03(+0.03%) |
Oct 14, 2014 | 84.17 | 85.61 | 83.89 | 84.50 | 5,786,601 | +0.81(+0.96%) |
Oct 13, 2014 | 84.55 | 85.24 | 82.51 | 83.70 | 7,277,799 | -0.59(-0.69%) |
Oct 10, 2014 | 87.75 | 87.92 | 84.28 | 84.28 | 11,703,073 | -3.03(-3.47%) |
Oct 09, 2014 | 88.89 | 89.11 | 87.12 | 87.31 | 5,985,157 | -1.74(-1.96%) |
Oct 08, 2014 | 87.07 | 89.10 | 86.73 | 89.06 | 6,570,213 | +2.35(+2.71%) |
Oct 07, 2014 | 87.43 | 88.28 | 86.70 | 86.71 | 4,993,837 | -1.68(-1.90%) |
Oct 06, 2014 | 88.52 | 88.98 | 87.91 | 88.38 | 3,913,594 | +0.11(+0.12%) |
Oct 03, 2014 | 87.75 | 88.45 | 87.27 | 88.28 | 5,579,891 | +0.94(+1.08%) |
Oct 02, 2014 | 87.27 | 87.74 | 86.88 | 87.33 | 5,119,146 | -0.32(-0.37%) |
Oct 01, 2014 | 88.90 | 89.22 | 87.36 | 87.65 | 4,645,855 | -1.57(-1.76%) |
Sep 30, 2014 | 89.74 | 90.00 | 88.98 | 89.23 | 4,253,569 | -0.32(-0.36%) |
Sep 29, 2014 | 88.76 | 89.64 | 88.58 | 89.55 | 4,522,664 | -0.14(-0.16%) |
Sep 26, 2014 | 89.76 | 89.99 | 88.79 | 89.69 | 5,649,147 | -0.04(-0.04%) |
Sep 25, 2014 | 90.95 | 90.98 | 89.47 | 89.73 | 4,389,177 | -1.51(-1.66%) |
Sep 24, 2014 | 90.80 | 91.39 | 90.51 | 91.24 | 4,141,527 | +0.32(+0.35%) |
Sep 23, 2014 | 91.46 | 91.69 | 90.91 | 90.92 | 3,258,325 | -0.84(-0.92%) |
Sep 22, 2014 | 92.53 | 92.58 | 91.63 | 91.77 | 3,542,528 | -0.62(-0.67%) |
Sep 19, 2014 | 92.84 | 93.13 | 92.29 | 92.38 | 12,871,519 | -0.09(-0.10%) |
Sep 18, 2014 | 91.76 | 92.62 | 91.75 | 92.48 | 3,758,592 | +0.93(+1.01%) |
Sep 17, 2014 | 91.27 | 91.82 | 90.86 | 91.55 | 4,377,761 | +0.33(+0.36%) |
Sep 16, 2014 | 90.56 | 91.31 | 90.43 | 91.22 | 3,088,506 | +0.23(+0.26%) |
Sep 15, 2014 | 90.80 | 91.12 | 90.47 | 90.99 | 2,966,089 | +0.34(+0.38%) |
Sep 12, 2014 | 90.97 | 90.97 | 90.38 | 90.65 | 3,390,784 | -0.26(-0.28%) |
Sep 11, 2014 | 90.68 | 90.93 | 90.44 | 90.91 | 2,326,785 | -0.18(-0.20%) |
Sep 10, 2014 | 91.08 | 91.31 | 90.69 | 91.09 | 2,475,132 | +0.11(+0.12%) |
Sep 09, 2014 | 91.13 | 91.48 | 90.84 | 90.98 | 2,771,371 | -0.27(-0.30%) |
Sep 08, 2014 | 90.95 | 91.60 | 90.76 | 91.25 | 3,884,132 | +0.43(+0.48%) |
Sep 05, 2014 | 90.46 | 90.89 | 90.15 | 90.81 | 3,159,091 | +0.37(+0.41%) |
Sep 04, 2014 | 90.82 | 91.10 | 90.28 | 90.44 | 2,461,070 | -0.13(-0.15%) |
Sep 03, 2014 | 90.83 | 91.14 | 90.40 | 90.57 | 2,435,166 | -0.25(-0.28%) |
Sep 02, 2014 | 90.25 | 91.07 | 90.25 | 90.83 | 2,506,926 | +0.14(+0.15%) |
Aug 29, 2014 | 90.73 | 90.69 | 90.69 | 90.69 | 2,441,809 | +0.01(+0.01%) |
Aug 28, 2014 | 90.26 | 90.76 | 90.07 | 90.68 | 2,086,545 | +0.03(+0.03%) |
Aug 27, 2014 | 90.96 | 91.23 | 90.46 | 90.65 | 2,226,508 | -0.42(-0.46%) |
Aug 26, 2014 | 91.32 | 91.56 | 91.05 | 91.07 | 2,883,591 | -0.06(-0.07%) |
Aug 25, 2014 | 91.10 | 91.31 | 90.97 | 91.13 | 1,608,682 | +0.36(+0.40%) |
Aug 22, 2014 | 91.00 | 91.17 | 90.76 | 90.77 | 2,457,280 | -0.23(-0.26%) |
Aug 21, 2014 | 91.18 | 91.31 | 90.91 | 91.00 | 2,343,286 | -0.06(-0.07%) |
Aug 20, 2014 | 90.60 | 91.20 | 90.37 | 91.07 | 3,650,178 | +0.67(+0.74%) |
Aug 19, 2014 | 90.53 | 90.87 | 90.12 | 90.40 | 2,541,261 | +0.08(+0.09%) |
Aug 18, 2014 | 89.46 | 90.33 | 89.36 | 90.31 | 2,960,905 | +1.38(+1.55%) |
Aug 15, 2014 | 89.49 | 89.60 | 88.37 | 88.94 | 3,129,247 | -0.26(-0.29%) |
Aug 14, 2014 | 88.99 | 89.23 | 88.89 | 89.20 | 2,532,277 | +0.34(+0.38%) |
Aug 13, 2014 | 88.58 | 88.88 | 88.32 | 88.86 | 4,953,663 | +0.58(+0.65%) |
Aug 12, 2014 | 88.12 | 88.49 | 88.00 | 88.28 | 3,472,478 | +0.19(+0.21%) |
Aug 11, 2014 | 88.31 | 88.67 | 88.07 | 88.10 | 3,062,409 | -0.17(-0.19%) |
Aug 08, 2014 | 87.29 | 88.13 | 87.04 | 88.26 | 4,312,643 | +1.08(+1.24%) |
Aug 07, 2014 | 87.76 | 87.96 | 87.08 | 87.19 | 3,020,071 | -0.26(-0.30%) |
Aug 06, 2014 | 87.19 | 87.69 | 86.75 | 87.45 | 4,275,021 | -0.14(-0.16%) |
Aug 05, 2014 | 88.12 | 88.43 | 87.32 | 87.59 | 3,460,466 | -0.61(-0.69%) |
Aug 04, 2014 | 87.83 | 88.35 | 87.24 | 88.20 | 3,947,188 | +0.40(+0.46%) |
Aug 01, 2014 | 87.83 | 88.38 | 87.16 | 87.80 | 3,998,642 | -0.49(-0.55%) |
Jul 31, 2014 | 89.82 | 89.96 | 88.11 | 88.29 | 5,691,824 | -1.79(-1.98%) |
Jul 30, 2014 | 90.40 | 90.73 | 89.94 | 90.08 | 3,923,024 | -0.18(-0.19%) |
Jul 29, 2014 | 91.00 | 91.66 | 90.23 | 90.25 | 3,652,700 | -0.95(-1.04%) |
Jul 28, 2014 | 90.82 | 91.26 | 90.10 | 91.20 | 3,195,007 | +0.26(+0.28%) |
Jul 25, 2014 | 91.28 | 91.45 | 90.61 | 90.94 | 2,556,095 | -0.01(-0.01%) |
Jul 24, 2014 | 91.19 | 91.76 | 90.53 | 90.95 | 4,117,313 | +0.28(+0.31%) |
Jul 23, 2014 | 91.08 | 91.15 | 90.57 | 90.66 | 2,947,446 | -0.28(-0.30%) |
Jul 22, 2014 | 90.80 | 91.29 | 90.80 | 90.94 | 2,566,252 | +0.51(+0.57%) |
Jul 21, 2014 | 90.65 | 90.78 | 90.02 | 90.43 | 2,423,600 | -0.33(-0.37%) |
Jul 18, 2014 | 90.13 | 90.90 | 89.95 | 90.76 | 3,403,722 | +0.81(+0.90%) |
Jul 17, 2014 | 91.07 | 91.29 | 89.89 | 89.95 | 4,428,173 | -1.65(-1.80%) |
Jul 16, 2014 | 91.04 | 91.65 | 90.88 | 91.60 | 3,137,580 | +0.70(+0.77%) |
Jul 15, 2014 | 90.87 | 91.17 | 90.46 | 90.90 | 3,120,893 | +0.04(+0.04%) |
Jul 14, 2014 | 90.86 | 91.31 | 90.71 | 90.87 | 3,371,368 | +0.43(+0.48%) |
Jul 11, 2014 | 90.33 | 90.55 | 89.95 | 90.43 | 3,044,603 | +0.26(+0.29%) |
Jul 10, 2014 | 89.93 | 90.36 | 89.76 | 90.17 | 3,300,307 | -0.50(-0.55%) |
Jul 09, 2014 | 90.73 | 90.89 | 90.26 | 90.66 | 2,428,392 | +0.08(+0.08%) |
Jul 08, 2014 | 91.00 | 91.12 | 90.54 | 90.59 | 2,543,235 | -0.22(-0.24%) |
Jul 07, 2014 | 91.17 | 91.23 | 90.55 | 90.81 | 2,007,352 | -0.31(-0.34%) |
Jul 03, 2014 | 91.02 | 91.12 | 91.12 | 91.12 | 1,822,685 | +0.11(+0.12%) |
Jul 02, 2014 | 90.38 | 91.05 | 89.96 | 91.01 | 2,587,232 | +0.42(+0.46%) |
Jul 01, 2014 | 89.87 | 90.75 | 89.85 | 90.59 | 2,816,734 | +0.83(+0.92%) |
Jun 30, 2014 | 90.19 | 90.19 | 89.65 | 89.76 | 2,997,513 | -0.28(-0.31%) |
Jun 27, 2014 | 89.72 | 90.28 | 89.65 | 90.04 | 3,162,433 | -0.03(-0.03%) |
Jun 26, 2014 | 90.08 | 90.23 | 89.33 | 90.07 | 2,373,391 | +0.05(+0.06%) |
Jun 25, 2014 | 89.61 | 90.48 | 89.54 | 90.02 | 2,109,194 | +0.35(+0.39%) |
Jun 24, 2014 | 90.06 | 90.62 | 89.64 | 89.67 | 2,240,196 | -0.63(-0.69%) |
Jun 23, 2014 | 90.93 | 91.05 | 90.25 | 90.30 | 2,218,487 | -0.67(-0.74%) |
Jun 20, 2014 | 90.58 | 91.05 | 90.36 | 90.97 | 6,709,670 | +0.42(+0.46%) |
Jun 19, 2014 | 90.57 | 90.69 | 90.23 | 90.55 | 2,490,146 | +0.10(+0.11%) |
Jun 18, 2014 | 90.19 | 90.48 | 89.47 | 90.45 | 2,139,354 | +0.40(+0.45%) |
Jun 17, 2014 | 89.62 | 90.23 | 89.39 | 90.04 | 1,929,980 | +0.23(+0.26%) |
Jun 16, 2014 | 89.57 | 89.94 | 89.36 | 89.81 | 1,999,129 | -0.02(-0.03%) |
Jun 13, 2014 | 89.96 | 90.08 | 89.51 | 89.84 | 2,196,111 | +0.18(+0.20%) |
Jun 12, 2014 | 90.83 | 90.83 | 89.47 | 89.66 | 2,935,251 | -0.84(-0.93%) |
Jun 11, 2014 | 90.65 | 90.85 | 90.36 | 90.50 | 2,377,529 | -0.35(-0.39%) |
Jun 10, 2014 | 90.85 | 91.00 | 90.53 | 90.85 | 2,645,484 | +0.21(+0.23%) |
Jun 06, 2014 | 90.23 | 90.64 | 89.94 | 90.64 | 2,823,966 | +0.58(+0.65%) |
Jun 05, 2014 | 89.46 | 90.08 | 88.92 | 90.06 | 2,461,123 | +0.91(+1.02%) |
Jun 04, 2014 | 89.56 | 89.61 | 89.15 | 89.15 | 2,129,623 | -0.39(-0.44%) |
Jun 03, 2014 | 89.04 | 89.69 | 88.74 | 89.54 | 3,285,246 | +0.36(+0.40%) |
Jun 02, 2014 | 89.15 | 89.56 | 88.79 | 89.19 | 2,679,566 | -0.14(-0.16%) |
May 30, 2014 | 89.05 | 89.41 | 88.85 | 89.33 | 6,236,671 | +0.10(+0.11%) |
May 29, 2014 | 88.67 | 89.25 | 88.48 | 89.23 | 2,584,846 | +0.60(+0.68%) |
May 28, 2014 | 88.87 | 88.92 | 88.40 | 88.63 | 2,499,170 | -0.01(-0.01%) |
May 27, 2014 | 88.67 | 88.73 | 88.44 | 88.63 | 2,413,336 | +0.19(+0.21%) |
May 23, 2014 | 87.88 | 88.45 | 88.45 | 88.45 | 1,929,921 | +0.39(+0.45%) |
May 22, 2014 | 88.18 | 88.33 | 87.89 | 88.05 | 1,571,638 | -0.09(-0.11%) |
May 21, 2014 | 87.59 | 88.23 | 87.59 | 88.15 | 2,618,731 | +0.72(+0.82%) |
May 20, 2014 | 88.28 | 88.47 | 87.22 | 87.43 | 2,959,244 | -0.90(-1.02%) |
May 19, 2014 | 87.33 | 88.53 | 87.27 | 88.33 | 2,452,686 | +0.34(+0.38%) |
May 16, 2014 | 87.86 | 88.03 | 87.23 | 87.99 | 3,050,263 | +0.09(+0.11%) |
May 15, 2014 | 88.26 | 88.37 | 87.30 | 87.90 | 3,830,823 | -0.39(-0.44%) |
May 14, 2014 | 88.83 | 89.01 | 88.16 | 88.28 | 3,389,717 | -0.52(-0.58%) |
May 13, 2014 | 89.16 | 89.39 | 88.73 | 88.80 | 2,719,390 | -0.24(-0.27%) |
May 12, 2014 | 88.39 | 89.12 | 88.35 | 89.04 | 4,765,966 | +0.92(+1.05%) |
May 09, 2014 | 87.63 | 88.14 | 87.44 | 88.12 | 3,357,051 | +0.32(+0.36%) |
May 08, 2014 | 87.83 | 88.61 | 87.60 | 87.80 | 3,110,685 | -0.19(-0.22%) |
May 07, 2014 | 87.27 | 88.06 | 86.77 | 88.00 | 3,590,099 | +1.15(+1.33%) |
May 06, 2014 | 87.46 | 87.55 | 86.77 | 86.84 | 3,589,297 | -0.82(-0.94%) |
May 05, 2014 | 86.75 | 87.94 | 86.44 | 87.67 | 4,348,039 | +0.31(+0.35%) |
May 02, 2014 | 88.30 | 88.43 | 87.20 | 87.36 | 9,236,254 | -0.43(-0.49%) |
May 01, 2014 | 86.97 | 88.21 | 86.74 | 87.79 | 6,404,886 | +1.07(+1.24%) |
Apr 30, 2014 | 85.81 | 86.79 | 85.62 | 86.72 | 4,657,595 | +0.96(+1.12%) |
Apr 29, 2014 | 85.96 | 85.98 | 85.14 | 85.76 | 2,920,622 | +0.20(+0.23%) |
Apr 28, 2014 | 85.68 | 86.26 | 84.77 | 85.56 | 3,599,731 | +0.42(+0.49%) |
Apr 25, 2014 | 85.10 | 85.39 | 84.60 | 85.14 | 3,357,174 | -0.06(-0.07%) |
Apr 24, 2014 | 85.03 | 85.41 | 84.17 | 85.20 | 4,567,728 | -0.84(-0.97%) |
Apr 23, 2014 | 86.54 | 86.59 | 85.97 | 86.03 | 4,566,961 | -0.56(-0.65%) |
Apr 22, 2014 | 86.35 | 86.99 | 86.12 | 86.59 | 3,591,256 | +0.17(+0.19%) |
Apr 21, 2014 | 85.57 | 86.48 | 85.53 | 86.42 | 2,856,846 | +0.55(+0.65%) |
Apr 17, 2014 | 85.60 | 85.87 | 85.87 | 85.87 | 4,243,396 | +0.60(+0.70%) |
Apr 16, 2014 | 84.27 | 85.28 | 84.05 | 85.27 | 3,424,481 | +1.67(+2.00%) |
Apr 15, 2014 | 83.09 | 83.76 | 82.31 | 83.60 | 3,398,829 | +0.59(+0.71%) |
Apr 14, 2014 | 83.20 | 83.24 | 82.31 | 83.01 | 3,301,089 | +0.47(+0.57%) |
Apr 11, 2014 | 83.15 | 83.38 | 82.54 | 82.54 | 3,798,724 | -0.98(-1.18%) |
Apr 10, 2014 | 84.62 | 85.06 | 83.48 | 83.53 | 4,580,537 | -1.17(-1.38%) |
Apr 09, 2014 | 84.17 | 84.71 | 83.86 | 84.69 | 4,279,914 | +0.62(+0.74%) |
Apr 08, 2014 | 83.82 | 84.26 | 83.19 | 84.07 | 4,641,131 | +0.27(+0.33%) |
Apr 07, 2014 | 84.67 | 84.95 | 83.79 | 83.79 | 4,475,995 | -0.91(-1.07%) |
Apr 04, 2014 | 85.35 | 85.89 | 84.65 | 84.70 | 4,387,300 | -0.17(-0.21%) |
Apr 03, 2014 | 84.93 | 85.53 | 84.60 | 84.88 | 4,292,510 | +0.09(+0.10%) |
Apr 02, 2014 | 84.78 | 84.95 | 84.37 | 84.79 | 5,263,158 | -0.33(-0.39%) |
Apr 01, 2014 | 84.72 | 85.20 | 84.59 | 85.12 | 3,801,100 | +0.54(+0.64%) |
Mar 31, 2014 | 83.92 | 84.71 | 83.91 | 84.58 | 4,349,501 | +0.91(+1.09%) |
Mar 28, 2014 | 83.28 | 84.15 | 83.03 | 83.67 | 3,057,914 | +0.85(+1.02%) |
Mar 27, 2014 | 82.81 | 83.23 | 82.41 | 82.82 | 3,853,549 | -0.16(-0.19%) |
Mar 26, 2014 | 83.96 | 84.10 | 82.98 | 82.98 | 3,702,194 | -0.60(-0.72%) |
Mar 25, 2014 | 83.33 | 83.87 | 82.86 | 83.58 | 4,647,627 | +1.02(+1.24%) |
Mar 24, 2014 | 83.12 | 83.34 | 82.22 | 82.56 | 4,480,808 | -0.44(-0.53%) |
Mar 21, 2014 | 83.28 | 83.69 | 82.86 | 83.00 | 9,495,954 | +0.43(+0.52%) |
Mar 20, 2014 | 81.77 | 82.83 | 81.59 | 82.57 | 4,133,965 | +0.75(+0.91%) |
Mar 19, 2014 | 82.76 | 82.83 | 81.41 | 81.82 | 3,421,635 | -0.94(-1.14%) |
Mar 18, 2014 | 82.60 | 83.06 | 82.45 | 82.76 | 3,248,892 | +0.29(+0.36%) |
Mar 17, 2014 | 81.46 | 82.73 | 81.46 | 82.47 | 4,056,882 | +1.52(+1.88%) |
Mar 14, 2014 | 81.10 | 81.74 | 80.86 | 80.94 | 4,771,911 | -0.61(-0.75%) |
Mar 13, 2014 | 83.04 | 83.34 | 81.45 | 81.56 | 4,034,469 | -1.10(-1.33%) |
Mar 12, 2014 | 82.34 | 82.77 | 82.04 | 82.65 | 4,229,578 | +0.04(+0.05%) |
Mar 11, 2014 | 83.38 | 83.44 | 82.44 | 82.62 | 3,087,123 | -0.65(-0.79%) |
Mar 10, 2014 | 83.53 | 83.59 | 82.98 | 83.27 | 3,150,240 | -0.34(-0.41%) |
Mar 07, 2014 | 84.09 | 84.17 | 83.36 | 83.61 | 3,819,619 | +0.02(+0.02%) |
Mar 06, 2014 | 83.77 | 84.01 | 83.56 | 83.59 | 3,579,557 | +0.14(+0.17%) |
Mar 05, 2014 | 82.71 | 83.57 | 82.42 | 83.45 | 5,671,194 | +0.73(+0.88%) |
Mar 04, 2014 | 82.25 | 82.97 | 82.04 | 82.72 | 11,188,330 | +0.29(+0.36%) |
Mar 03, 2014 | 82.96 | 83.43 | 82.09 | 82.43 | 4,504,799 | -1.57(-1.87%) |
Feb 28, 2014 | 83.66 | 84.29 | 83.49 | 84.00 | 5,100,075 | +0.24(+0.29%) |
Feb 27, 2014 | 82.69 | 83.91 | 82.30 | 83.76 | 5,010,678 | +0.92(+1.11%) |
Feb 26, 2014 | 83.00 | 83.21 | 82.47 | 82.83 | 4,444,696 | -0.04(-0.05%) |
Feb 25, 2014 | 82.47 | 83.19 | 82.21 | 82.88 | 4,734,955 | +0.46(+0.55%) |
Feb 24, 2014 | 82.18 | 83.21 | 81.95 | 82.42 | 3,936,538 | +0.39(+0.48%) |
Feb 21, 2014 | 82.02 | 82.50 | 81.86 | 82.03 | 4,128,985 | +0.01(+0.01%) |
Feb 20, 2014 | 81.46 | 82.32 | 81.08 | 82.02 | 3,455,201 | +0.62(+0.77%) |
Feb 19, 2014 | 81.88 | 82.74 | 81.34 | 81.40 | 4,361,624 | -0.77(-0.94%) |
Feb 18, 2014 | 82.49 | 82.76 | 82.07 | 82.17 | 4,613,698 | -0.20(-0.24%) |
Feb 14, 2014 | 80.91 | 82.37 | 82.37 | 82.37 | 4,859,952 | +1.23(+1.52%) |
Feb 13, 2014 | 80.61 | 81.29 | 80.21 | 81.14 | 4,572,216 | -0.19(-0.23%) |
Feb 12, 2014 | 81.26 | 81.67 | 81.06 | 81.32 | 3,369,295 | +0.11(+0.13%) |
Feb 11, 2014 | 80.42 | 81.53 | 80.42 | 81.22 | 4,199,623 | +0.79(+0.99%) |
Feb 10, 2014 | 80.39 | 80.86 | 80.00 | 80.42 | 5,350,059 | -0.39(-0.48%) |
Feb 07, 2014 | 80.34 | 80.85 | 79.87 | 80.81 | 5,276,615 | +0.89(+1.11%) |
Feb 06, 2014 | 79.12 | 80.11 | 78.81 | 79.93 | 6,174,232 | +0.95(+1.21%) |
Feb 05, 2014 | 79.37 | 79.84 | 78.08 | 78.97 | 7,999,108 | +0.40(+0.51%) |
Feb 04, 2014 | 78.18 | 79.15 | 76.96 | 78.57 | 11,954,323 | +1.75(+2.28%) |
Feb 03, 2014 | 79.50 | 79.73 | 76.65 | 76.83 | 6,845,315 | -2.66(-3.35%) |
Jan 31, 2014 | 78.50 | 80.11 | 78.39 | 79.49 | 5,991,942 | +0.09(+0.11%) |
Jan 30, 2014 | 80.58 | 80.58 | 78.46 | 79.40 | 6,616,325 | -1.36(-1.69%) |
Jan 29, 2014 | 80.67 | 81.40 | 79.99 | 80.76 | 5,780,137 | +0.27(+0.34%) |
Jan 28, 2014 | 80.25 | 80.61 | 80.05 | 80.49 | 4,408,258 | +0.53(+0.66%) |
Jan 27, 2014 | 80.62 | 80.97 | 79.78 | 79.96 | 5,342,729 | -0.78(-0.97%) |
Jan 24, 2014 | 82.92 | 82.92 | 80.74 | 80.74 | 6,102,631 | -2.78(-3.33%) |
Jan 23, 2014 | 84.11 | 84.12 | 83.06 | 83.53 | 4,376,057 | -1.10(-1.30%) |
Jan 22, 2014 | 85.17 | 85.25 | 84.53 | 84.63 | 3,416,354 | -0.32(-0.37%) |
Jan 21, 2014 | 85.85 | 86.16 | 84.51 | 84.94 | 4,359,498 | -0.20(-0.23%) |
Jan 17, 2014 | 85.56 | 85.14 | 85.14 | 85.14 | 3,754,311 | -0.53(-0.62%) |
Jan 16, 2014 | 85.41 | 85.88 | 85.34 | 85.67 | 2,891,133 | -0.17(-0.20%) |
Jan 15, 2014 | 85.20 | 86.08 | 85.30 | 85.84 | 4,880,036 | +0.64(+0.75%) |
Jan 14, 2014 | 83.78 | 85.20 | 83.55 | 85.20 | 3,998,110 | +1.69(+2.03%) |
Jan 13, 2014 | 84.21 | 84.99 | 83.44 | 83.51 | 4,246,970 | -0.93(-1.10%) |
Jan 10, 2014 | 84.92 | 85.07 | 84.13 | 84.44 | 5,248,406 | -0.17(-0.20%) |
Jan 09, 2014 | 84.96 | 85.21 | 84.45 | 84.61 | 4,074,775 | -0.11(-0.13%) |
Jan 08, 2014 | 85.25 | 85.41 | 84.54 | 84.72 | 5,019,906 | -0.63(-0.74%) |
Jan 07, 2014 | 85.23 | 85.69 | 85.03 | 85.35 | 4,072,916 | +0.01(+0.01%) |
Jan 06, 2014 | 86.03 | 86.37 | 85.25 | 85.34 | 4,368,447 | -0.51(-0.59%) |
Jan 03, 2014 | 85.80 | 86.11 | 85.59 | 85.85 | 3,440,529 | +0.20(+0.23%) |
Jan 02, 2014 | 85.60 | 86.19 | 85.33 | 85.65 | 4,918,759 | -1.31(-1.51%) |
Dec 31, 2013 | 86.81 | 86.96 | 86.96 | 86.96 | 2,977,935 | +0.51(+0.60%) |
Dec 30, 2013 | 86.24 | 86.59 | 86.06 | 86.45 | 2,764,656 | +0.04(+0.05%) |
Dec 27, 2013 | 86.05 | 86.44 | 85.91 | 86.41 | 3,056,318 | +0.66(+0.77%) |
Dec 26, 2013 | 85.13 | 85.99 | 84.97 | 85.75 | 3,480,538 | +0.81(+0.95%) |
Dec 24, 2013 | 85.09 | 85.16 | 84.55 | 84.94 | 2,115,400 | +0.12(+0.14%) |
Dec 23, 2013 | 85.01 | 85.21 | 84.53 | 84.82 | 5,547,253 | +0.05(+0.06%) |
Dec 20, 2013 | 84.81 | 85.62 | 84.70 | 84.77 | 9,445,617 | +0.19(+0.23%) |
Dec 19, 2013 | 83.75 | 84.65 | 83.54 | 84.58 | 6,528,225 | +0.38(+0.45%) |
Dec 18, 2013 | 81.53 | 84.21 | 81.53 | 84.20 | 8,996,383 | +2.73(+3.36%) |
Dec 17, 2013 | 80.87 | 81.61 | 80.60 | 81.47 | 10,009,986 | +2.31(+2.92%) |
Dec 16, 2013 | 78.62 | 79.85 | 78.42 | 79.16 | 4,524,240 | +0.76(+0.97%) |
Dec 13, 2013 | 78.77 | 78.96 | 78.12 | 78.39 | 2,811,732 | -0.09(-0.12%) |
Dec 12, 2013 | 78.52 | 78.99 | 78.12 | 78.49 | 4,010,356 | -0.12(-0.15%) |
Dec 11, 2013 | 79.83 | 80.40 | 78.57 | 78.61 | 6,285,675 | -0.48(-0.61%) |
Dec 10, 2013 | 79.40 | 79.70 | 79.08 | 79.09 | 3,794,878 | -0.63(-0.79%) |
Dec 09, 2013 | 79.68 | 80.10 | 79.61 | 79.72 | 3,329,203 | -0.02(-0.03%) |
Dec 06, 2013 | 79.49 | 79.86 | 79.27 | 79.75 | 4,654,603 | +1.10(+1.40%) |
Dec 05, 2013 | 78.38 | 79.15 | 78.26 | 78.64 | 4,581,768 | +0.23(+0.29%) |
Dec 04, 2013 | 78.10 | 79.11 | 77.81 | 78.41 | 5,565,029 | -0.09(-0.11%) |
Dec 03, 2013 | 78.16 | 79.17 | 77.60 | 78.50 | 12,675,611 | -0.67(-0.85%) |
Dec 02, 2013 | 81.64 | 81.85 | 78.99 | 79.17 | 11,105,254 | -3.61(-4.37%) |
Nov 29, 2013 | 82.78 | 83.19 | 82.68 | 82.78 | 3,272,341 | +0.01(+0.01%) |
Nov 27, 2013 | 82.24 | 82.87 | 81.81 | 82.78 | 3,924,692 | +0.84(+1.02%) |
Nov 26, 2013 | 81.51 | 82.24 | 81.43 | 81.94 | 6,798,433 | +0.57(+0.70%) |
Nov 25, 2013 | 81.72 | 81.77 | 81.19 | 81.37 | 4,348,502 | +0.13(+0.16%) |
Nov 22, 2013 | 80.83 | 82.19 | 80.50 | 81.24 | 2,652,643 | +0.42(+0.51%) |
Nov 21, 2013 | 80.42 | 80.86 | 80.35 | 80.82 | 2,541,925 | +0.73(+0.91%) |
Nov 20, 2013 | 80.30 | 80.79 | 79.71 | 80.10 | 4,341,180 | -0.21(-0.26%) |
Nov 19, 2013 | 80.29 | 80.76 | 80.23 | 80.31 | 4,045,076 | -0.05(-0.06%) |
Nov 18, 2013 | 80.22 | 80.59 | 80.14 | 80.36 | 3,478,661 | +0.17(+0.22%) |
Nov 15, 2013 | 79.75 | 80.28 | 79.65 | 80.19 | 3,822,319 | +0.04(+0.05%) |
Nov 14, 2013 | 79.64 | 80.35 | 79.54 | 80.15 | 4,160,791 | +0.88(+1.11%) |
Nov 12, 2013 | 79.14 | 79.41 | 78.77 | 79.27 | 3,932,764 | +0.25(+0.32%) |
Nov 11, 2013 | 78.76 | 79.15 | 78.58 | 79.01 | 2,836,283 | -0.02(-0.03%) |
Nov 08, 2013 | 77.83 | 79.06 | 77.83 | 79.04 | 3,618,086 | +0.98(+1.25%) |
Nov 07, 2013 | 78.52 | 78.97 | 77.95 | 78.06 | 5,162,136 | -0.44(-0.57%) |
Nov 06, 2013 | 78.09 | 78.62 | 77.95 | 78.51 | 3,095,407 | +0.62(+0.80%) |
Nov 05, 2013 | 77.65 | 78.09 | 77.10 | 77.88 | 2,838,927 | -0.12(-0.16%) |
Nov 04, 2013 | 77.80 | 78.11 | 77.54 | 78.01 | 2,820,054 | +0.26(+0.33%) |