Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 92.53 | 93.53 | 92.38 | 92.51 | 125,707 | -0.40(-0.43%) |
Nov 26, 2014 | 93.30 | 92.91 | 92.91 | 92.91 | 128,863 | -0.59(-0.63%) |
Nov 25, 2014 | 93.17 | 93.77 | 92.91 | 93.50 | 158,775 | +0.40(+0.43%) |
Nov 24, 2014 | 91.32 | 93.14 | 91.32 | 93.10 | 182,613 | +1.78(+1.95%) |
Nov 21, 2014 | 92.70 | 92.83 | 91.15 | 91.32 | 256,574 | -0.41(-0.44%) |
Nov 20, 2014 | 91.52 | 92.19 | 91.38 | 91.73 | 227,852 | -0.54(-0.59%) |
Nov 19, 2014 | 91.64 | 92.32 | 91.06 | 92.27 | 182,259 | +0.33(+0.36%) |
Nov 18, 2014 | 91.79 | 92.20 | 91.49 | 91.94 | 354,035 | +0.54(+0.59%) |
Nov 17, 2014 | 91.08 | 91.57 | 90.91 | 91.40 | 218,680 | +0.17(+0.19%) |
Nov 14, 2014 | 91.00 | 91.87 | 90.72 | 91.23 | 270,220 | +0.02(+0.02%) |
Nov 13, 2014 | 91.59 | 92.11 | 91.01 | 91.21 | 322,861 | -0.45(-0.49%) |
Nov 12, 2014 | 91.48 | 91.84 | 91.02 | 91.66 | 222,774 | +0.07(+0.07%) |
Nov 11, 2014 | 92.91 | 93.37 | 90.58 | 91.59 | 409,180 | -1.08(-1.17%) |
Nov 10, 2014 | 90.65 | 92.76 | 90.38 | 92.67 | 482,348 | +2.31(+2.56%) |
Nov 07, 2014 | 89.66 | 90.53 | 89.24 | 90.36 | 645,550 | +0.77(+0.86%) |
Nov 06, 2014 | 85.18 | 89.61 | 84.59 | 89.60 | 385,400 | +0.81(+0.91%) |
Nov 05, 2014 | 89.46 | 89.89 | 88.49 | 88.78 | 330,402 | -0.45(-0.50%) |
Nov 04, 2014 | 88.99 | 89.52 | 88.60 | 89.23 | 425,948 | +0.21(+0.24%) |
Nov 03, 2014 | 89.11 | 89.93 | 88.30 | 89.02 | 263,857 | -0.49(-0.55%) |
Oct 31, 2014 | 88.82 | 89.66 | 88.50 | 89.51 | 297,482 | +1.61(+1.83%) |
Oct 30, 2014 | 87.58 | 87.95 | 86.85 | 87.90 | 278,560 | +0.52(+0.59%) |
Oct 29, 2014 | 86.27 | 87.50 | 86.10 | 87.39 | 352,513 | +1.09(+1.26%) |
Oct 28, 2014 | 83.94 | 86.30 | 83.89 | 86.30 | 303,947 | +2.63(+3.14%) |
Oct 27, 2014 | 82.47 | 83.71 | 82.60 | 83.67 | 391,705 | +1.07(+1.29%) |
Oct 24, 2014 | 82.66 | 82.86 | 82.08 | 82.60 | 300,035 | -0.07(-0.08%) |
Oct 23, 2014 | 82.41 | 83.63 | 82.41 | 82.67 | 221,175 | +1.27(+1.56%) |
Oct 22, 2014 | 82.05 | 83.22 | 81.31 | 81.40 | 217,384 | -0.52(-0.63%) |
Oct 21, 2014 | 78.89 | 81.94 | 78.89 | 81.91 | 304,934 | +3.10(+3.94%) |
Oct 20, 2014 | 79.33 | 79.36 | 78.30 | 78.81 | 449,731 | -0.99(-1.24%) |
Oct 17, 2014 | 79.39 | 80.05 | 78.94 | 79.80 | 552,596 | +1.53(+1.96%) |
Oct 16, 2014 | 77.40 | 79.00 | 77.06 | 78.27 | 522,763 | -0.66(-0.84%) |
Oct 15, 2014 | 78.03 | 79.57 | 76.51 | 78.93 | 503,262 | -0.51(-0.64%) |
Oct 14, 2014 | 78.50 | 80.27 | 78.16 | 79.44 | 383,656 | +1.30(+1.67%) |
Oct 13, 2014 | 80.55 | 81.31 | 78.07 | 78.13 | 498,455 | -2.48(-3.07%) |
Oct 10, 2014 | 82.46 | 82.97 | 80.58 | 80.61 | 482,964 | -2.21(-2.67%) |
Oct 09, 2014 | 83.70 | 83.76 | 82.87 | 82.82 | 370,326 | -1.26(-1.50%) |
Oct 08, 2014 | 83.34 | 84.18 | 82.24 | 84.08 | 530,010 | +0.84(+1.01%) |
Oct 07, 2014 | 85.92 | 85.92 | 83.12 | 83.24 | 638,078 | -2.98(-3.45%) |
Oct 06, 2014 | 87.84 | 88.00 | 85.94 | 86.22 | 360,789 | -1.69(-1.92%) |
Oct 03, 2014 | 87.65 | 88.37 | 87.29 | 87.91 | 265,582 | +0.87(+1.00%) |
Oct 02, 2014 | 87.13 | 87.86 | 86.28 | 87.04 | 376,049 | -0.12(-0.14%) |
Oct 01, 2014 | 87.80 | 87.80 | 85.76 | 87.16 | 522,218 | -0.99(-1.12%) |
Sep 30, 2014 | 88.85 | 89.20 | 88.01 | 88.15 | 285,766 | -0.84(-0.94%) |
Sep 29, 2014 | 87.96 | 89.09 | 87.73 | 88.99 | 241,657 | +0.27(+0.31%) |
Sep 26, 2014 | 88.10 | 88.94 | 87.57 | 88.72 | 311,010 | +0.66(+0.75%) |
Sep 25, 2014 | 87.93 | 88.19 | 87.33 | 88.06 | 323,267 | -0.26(-0.30%) |
Sep 24, 2014 | 87.51 | 88.40 | 87.17 | 88.32 | 395,601 | +0.72(+0.82%) |
Sep 23, 2014 | 88.18 | 88.26 | 87.45 | 87.60 | 260,247 | -0.68(-0.77%) |
Sep 22, 2014 | 89.33 | 89.33 | 87.80 | 88.28 | 210,461 | -1.29(-1.44%) |
Sep 19, 2014 | 91.02 | 91.54 | 89.42 | 89.56 | 419,410 | -1.45(-1.59%) |
Sep 18, 2014 | 91.02 | 91.26 | 90.51 | 91.01 | 185,904 | +0.48(+0.53%) |
Sep 17, 2014 | 89.48 | 90.91 | 89.09 | 90.53 | 320,574 | +1.05(+1.17%) |
Sep 16, 2014 | 89.02 | 90.00 | 88.69 | 89.48 | 320,302 | +0.61(+0.69%) |
Sep 15, 2014 | 89.07 | 89.40 | 88.53 | 88.87 | 161,946 | -0.09(-0.10%) |
Sep 12, 2014 | 89.10 | 89.57 | 88.77 | 88.96 | 239,361 | -0.39(-0.44%) |
Sep 11, 2014 | 89.72 | 89.97 | 88.96 | 89.35 | 258,459 | -0.52(-0.58%) |
Sep 10, 2014 | 88.61 | 90.00 | 88.42 | 89.87 | 368,738 | +1.39(+1.57%) |
Sep 09, 2014 | 87.47 | 88.69 | 87.32 | 88.49 | 314,590 | +1.03(+1.18%) |
Sep 08, 2014 | 86.71 | 87.61 | 86.64 | 87.46 | 230,203 | +0.66(+0.76%) |
Sep 05, 2014 | 85.58 | 86.83 | 85.04 | 86.80 | 267,032 | +1.22(+1.42%) |
Sep 04, 2014 | 86.69 | 87.10 | 85.30 | 85.58 | 274,635 | -1.00(-1.15%) |
Sep 03, 2014 | 88.55 | 88.92 | 86.11 | 86.58 | 338,990 | -2.02(-2.28%) |
Sep 02, 2014 | 86.50 | 88.53 | 86.15 | 88.60 | 488,475 | +2.22(+2.58%) |
Aug 29, 2014 | 86.37 | 86.37 | 86.37 | 86.37 | 123,895 | +0.03(+0.03%) |
Aug 28, 2014 | 87.02 | 87.14 | 86.21 | 86.35 | 188,255 | -0.78(-0.89%) |
Aug 27, 2014 | 86.81 | 87.52 | 86.51 | 87.13 | 258,987 | +0.58(+0.67%) |
Aug 26, 2014 | 86.96 | 86.97 | 86.47 | 86.54 | 201,189 | -0.56(-0.64%) |
Aug 25, 2014 | 87.36 | 87.66 | 86.96 | 87.10 | 170,160 | +0.22(+0.25%) |
Aug 22, 2014 | 87.43 | 87.58 | 86.86 | 86.88 | 173,691 | -0.44(-0.50%) |
Aug 21, 2014 | 86.80 | 87.42 | 86.62 | 87.32 | 217,837 | +0.48(+0.55%) |
Aug 20, 2014 | 86.67 | 87.00 | 86.23 | 86.84 | 202,375 | +0.06(+0.07%) |
Aug 19, 2014 | 85.84 | 87.36 | 85.84 | 86.78 | 539,138 | +1.14(+1.33%) |
Aug 18, 2014 | 84.59 | 85.89 | 84.57 | 85.64 | 208,069 | +1.46(+1.74%) |
Aug 15, 2014 | 84.75 | 85.01 | 83.55 | 84.18 | 297,194 | -0.41(-0.49%) |
Aug 14, 2014 | 83.83 | 84.91 | 83.27 | 84.59 | 326,307 | +0.83(+0.99%) |
Aug 13, 2014 | 81.53 | 83.85 | 81.53 | 83.76 | 361,340 | +2.83(+3.49%) |
Aug 12, 2014 | 81.10 | 81.75 | 80.54 | 80.94 | 372,914 | -0.14(-0.17%) |
Aug 11, 2014 | 81.15 | 82.49 | 80.75 | 81.07 | 344,244 | +0.99(+1.23%) |
Aug 08, 2014 | 78.66 | 80.27 | 78.57 | 80.08 | 410,374 | +1.44(+1.82%) |
Aug 07, 2014 | 75.72 | 78.83 | 75.61 | 78.65 | 505,240 | +3.17(+4.21%) |
Aug 06, 2014 | 75.52 | 75.88 | 75.04 | 75.47 | 282,162 | -0.47(-0.62%) |
Aug 05, 2014 | 75.22 | 76.39 | 74.82 | 75.95 | 357,009 | +0.57(+0.75%) |
Aug 04, 2014 | 76.09 | 76.48 | 75.00 | 75.38 | 335,532 | -0.95(-1.24%) |
Aug 01, 2014 | 76.43 | 77.49 | 75.41 | 76.33 | 515,347 | -0.43(-0.56%) |
Jul 31, 2014 | 78.07 | 78.52 | 76.75 | 76.76 | 414,233 | -1.81(-2.30%) |
Jul 30, 2014 | 78.70 | 79.14 | 78.30 | 78.56 | 336,443 | +0.07(+0.09%) |
Jul 29, 2014 | 78.99 | 79.33 | 78.49 | 78.50 | 370,855 | -0.55(-0.69%) |
Jul 28, 2014 | 78.99 | 79.24 | 78.58 | 79.04 | 386,600 | +0.19(+0.25%) |
Jul 25, 2014 | 78.64 | 79.07 | 78.52 | 78.85 | 442,356 | +0.00(+0.00%) |
Jul 24, 2014 | 78.72 | 78.94 | 78.24 | 78.85 | 389,482 | +0.14(+0.17%) |
Jul 23, 2014 | 78.64 | 78.73 | 78.08 | 78.72 | 290,505 | +0.17(+0.21%) |
Jul 22, 2014 | 78.55 | 78.90 | 78.07 | 78.55 | 302,004 | +0.63(+0.81%) |
Jul 21, 2014 | 77.55 | 78.27 | 77.37 | 77.91 | 350,690 | +0.20(+0.26%) |
Jul 18, 2014 | 76.52 | 77.93 | 76.46 | 77.71 | 344,343 | +1.33(+1.75%) |
Jul 17, 2014 | 77.42 | 78.14 | 76.34 | 76.38 | 375,905 | -1.07(-1.38%) |
Jul 16, 2014 | 78.96 | 79.10 | 77.45 | 77.45 | 471,521 | -0.95(-1.22%) |
Jul 15, 2014 | 78.28 | 79.10 | 77.89 | 78.40 | 235,753 | +0.09(+0.12%) |
Jul 14, 2014 | 78.39 | 78.73 | 77.67 | 78.31 | 418,148 | +0.55(+0.71%) |
Jul 11, 2014 | 78.07 | 78.36 | 77.25 | 77.76 | 308,354 | -0.26(-0.34%) |
Jul 10, 2014 | 76.87 | 78.23 | 76.52 | 78.02 | 516,986 | +0.32(+0.41%) |
Jul 09, 2014 | 78.33 | 78.55 | 77.39 | 77.70 | 452,232 | -0.14(-0.18%) |
Jul 08, 2014 | 78.94 | 79.07 | 77.45 | 77.85 | 435,432 | -1.11(-1.41%) |
Jul 07, 2014 | 79.36 | 79.36 | 78.69 | 78.96 | 276,154 | -0.43(-0.54%) |
Jul 03, 2014 | 79.93 | 79.39 | 79.39 | 79.39 | 367,555 | -0.14(-0.18%) |
Jul 02, 2014 | 80.20 | 80.70 | 79.44 | 79.53 | 329,247 | -0.95(-1.19%) |
Jul 01, 2014 | 80.21 | 81.04 | 79.54 | 80.49 | 746,748 | +0.63(+0.79%) |
Jun 30, 2014 | 79.78 | 79.93 | 78.94 | 79.86 | 495,465 | +0.30(+0.38%) |
Jun 27, 2014 | 78.61 | 79.82 | 78.51 | 79.55 | 1,017,680 | +0.54(+0.68%) |
Jun 26, 2014 | 79.48 | 79.53 | 78.55 | 79.01 | 277,284 | -0.46(-0.58%) |
Jun 25, 2014 | 79.38 | 79.59 | 79.18 | 79.48 | 381,932 | +0.20(+0.26%) |
Jun 24, 2014 | 81.05 | 81.25 | 79.21 | 79.27 | 389,545 | -2.03(-2.50%) |
Jun 23, 2014 | 81.92 | 82.11 | 81.30 | 81.31 | 276,921 | -0.71(-0.86%) |
Jun 20, 2014 | 82.07 | 82.69 | 81.71 | 82.02 | 588,738 | -0.16(-0.20%) |
Jun 19, 2014 | 82.61 | 83.24 | 81.68 | 82.18 | 384,798 | -0.45(-0.54%) |
Jun 18, 2014 | 83.63 | 83.95 | 81.76 | 82.62 | 500,389 | -0.79(-0.95%) |
Jun 17, 2014 | 83.07 | 83.81 | 82.51 | 83.42 | 430,081 | +0.32(+0.39%) |
Jun 16, 2014 | 83.23 | 83.63 | 82.84 | 83.10 | 356,019 | -0.35(-0.41%) |
Jun 13, 2014 | 83.74 | 83.92 | 83.33 | 83.44 | 374,597 | -0.25(-0.30%) |
Jun 12, 2014 | 85.22 | 85.23 | 83.48 | 83.70 | 269,359 | -1.59(-1.86%) |
Jun 11, 2014 | 86.18 | 86.32 | 85.13 | 85.28 | 318,617 | -1.33(-1.54%) |
Jun 10, 2014 | 86.85 | 87.09 | 85.82 | 86.62 | 427,650 | +0.08(+0.10%) |
Jun 06, 2014 | 86.11 | 86.74 | 86.09 | 86.53 | 410,051 | +0.58(+0.68%) |
Jun 05, 2014 | 85.74 | 86.15 | 85.43 | 85.95 | 355,382 | +0.57(+0.67%) |
Jun 04, 2014 | 85.22 | 85.76 | 84.98 | 85.38 | 332,529 | +0.03(+0.04%) |
Jun 03, 2014 | 84.73 | 85.66 | 84.73 | 85.34 | 346,195 | +0.07(+0.08%) |
Jun 02, 2014 | 84.03 | 85.47 | 83.32 | 85.28 | 467,082 | +1.00(+1.18%) |
May 30, 2014 | 83.53 | 84.46 | 83.41 | 84.28 | 452,752 | +0.38(+0.45%) |
May 29, 2014 | 84.79 | 84.79 | 83.57 | 83.90 | 267,935 | -0.47(-0.56%) |
May 28, 2014 | 83.67 | 84.84 | 83.67 | 84.37 | 626,193 | +0.73(+0.87%) |
May 27, 2014 | 83.13 | 83.87 | 82.77 | 83.65 | 437,116 | +0.56(+0.67%) |
May 23, 2014 | 82.15 | 83.09 | 83.09 | 83.09 | 451,381 | +1.24(+1.52%) |
May 22, 2014 | 81.10 | 82.23 | 80.78 | 81.85 | 239,941 | +0.62(+0.76%) |
May 21, 2014 | 80.63 | 81.34 | 80.28 | 81.23 | 523,690 | +1.00(+1.25%) |
May 20, 2014 | 80.70 | 81.14 | 79.93 | 80.23 | 618,141 | -0.66(-0.81%) |
May 19, 2014 | 80.71 | 81.95 | 80.37 | 80.88 | 582,754 | -0.13(-0.16%) |
May 16, 2014 | 81.55 | 81.70 | 80.23 | 81.01 | 476,121 | -0.25(-0.31%) |
May 15, 2014 | 82.87 | 83.15 | 80.33 | 81.26 | 651,698 | -2.74(-3.26%) |
May 14, 2014 | 85.67 | 85.92 | 83.81 | 84.00 | 325,984 | -1.69(-1.97%) |
May 13, 2014 | 85.47 | 85.80 | 85.23 | 85.68 | 307,103 | +0.39(+0.45%) |
May 12, 2014 | 84.42 | 85.70 | 84.26 | 85.30 | 667,948 | +0.85(+1.01%) |
May 09, 2014 | 84.68 | 85.58 | 83.35 | 84.45 | 671,055 | -0.45(-0.53%) |
May 08, 2014 | 84.32 | 88.06 | 84.28 | 84.89 | 949,680 | -2.52(-2.88%) |
May 07, 2014 | 86.04 | 87.59 | 85.27 | 87.41 | 289,977 | +1.46(+1.70%) |
May 06, 2014 | 86.74 | 87.37 | 85.78 | 85.95 | 416,903 | -1.31(-1.50%) |
May 05, 2014 | 87.58 | 88.08 | 86.40 | 87.26 | 261,450 | -0.61(-0.69%) |
May 02, 2014 | 86.68 | 88.47 | 86.68 | 87.87 | 282,605 | +0.90(+1.04%) |
May 01, 2014 | 86.75 | 87.98 | 86.33 | 86.97 | 147,100 | +0.19(+0.21%) |
Apr 30, 2014 | 85.31 | 86.83 | 84.95 | 86.78 | 315,569 | +1.45(+1.70%) |
Apr 29, 2014 | 83.79 | 85.50 | 83.60 | 85.33 | 191,874 | +1.85(+2.22%) |
Apr 28, 2014 | 85.55 | 85.74 | 82.61 | 83.48 | 408,919 | -1.25(-1.47%) |
Apr 25, 2014 | 87.03 | 87.27 | 84.66 | 84.72 | 308,267 | -2.75(-3.14%) |
Apr 24, 2014 | 87.94 | 88.16 | 86.43 | 87.47 | 255,817 | -0.24(-0.27%) |
Apr 23, 2014 | 87.40 | 87.82 | 86.96 | 87.71 | 347,053 | +0.40(+0.45%) |
Apr 22, 2014 | 87.62 | 88.53 | 87.30 | 87.31 | 332,011 | -0.27(-0.31%) |
Apr 21, 2014 | 87.34 | 87.81 | 86.78 | 87.58 | 282,261 | -0.08(-0.09%) |
Apr 17, 2014 | 85.40 | 87.66 | 87.66 | 87.66 | 360,701 | +2.26(+2.64%) |
Apr 16, 2014 | 84.47 | 85.60 | 83.69 | 85.40 | 379,446 | +1.31(+1.55%) |
Apr 15, 2014 | 83.01 | 84.33 | 81.89 | 84.09 | 403,402 | +1.09(+1.31%) |
Apr 14, 2014 | 83.00 | 83.60 | 82.73 | 83.01 | 340,861 | +0.29(+0.36%) |
Apr 11, 2014 | 83.59 | 84.31 | 82.61 | 82.71 | 371,745 | -1.04(-1.25%) |
Apr 10, 2014 | 84.55 | 84.98 | 83.60 | 83.76 | 568,239 | -0.72(-0.86%) |
Apr 09, 2014 | 83.39 | 84.77 | 83.06 | 84.48 | 345,246 | +1.72(+2.08%) |
Apr 08, 2014 | 84.11 | 84.34 | 81.84 | 82.76 | 543,479 | -1.34(-1.59%) |
Apr 07, 2014 | 84.96 | 84.97 | 83.34 | 84.10 | 429,874 | -0.83(-0.98%) |
Apr 04, 2014 | 87.93 | 88.75 | 84.88 | 84.94 | 285,745 | -3.10(-3.52%) |
Apr 03, 2014 | 88.14 | 88.36 | 87.35 | 88.04 | 311,487 | +0.28(+0.32%) |
Apr 02, 2014 | 87.33 | 87.95 | 86.96 | 87.76 | 372,854 | +0.71(+0.81%) |
Apr 01, 2014 | 86.22 | 87.43 | 86.08 | 87.05 | 453,052 | +0.89(+1.04%) |
Mar 31, 2014 | 84.73 | 86.52 | 84.38 | 86.16 | 324,221 | +1.99(+2.36%) |
Mar 28, 2014 | 84.43 | 85.64 | 84.06 | 84.17 | 382,976 | -0.05(-0.06%) |
Mar 27, 2014 | 83.82 | 84.81 | 83.48 | 84.22 | 517,084 | +0.47(+0.56%) |
Mar 26, 2014 | 84.87 | 85.53 | 83.71 | 83.75 | 371,343 | -0.81(-0.96%) |
Mar 25, 2014 | 84.46 | 84.92 | 84.17 | 84.56 | 363,120 | +0.40(+0.48%) |
Mar 24, 2014 | 84.63 | 84.69 | 82.45 | 84.15 | 525,736 | +0.32(+0.38%) |
Mar 21, 2014 | 85.41 | 85.62 | 83.74 | 83.83 | 718,769 | -1.00(-1.18%) |
Mar 20, 2014 | 85.25 | 85.43 | 84.54 | 84.83 | 354,499 | -0.32(-0.38%) |
Mar 19, 2014 | 86.25 | 86.35 | 84.36 | 85.15 | 328,862 | -1.04(-1.21%) |
Mar 18, 2014 | 85.73 | 86.27 | 85.56 | 86.20 | 382,395 | +0.35(+0.41%) |
Mar 17, 2014 | 85.65 | 86.73 | 85.52 | 85.84 | 412,752 | -0.39(-0.45%) |
Mar 14, 2014 | 86.19 | 87.16 | 85.82 | 86.23 | 453,378 | +0.04(+0.05%) |
Mar 13, 2014 | 87.68 | 88.02 | 85.84 | 86.19 | 465,326 | -1.31(-1.50%) |
Mar 12, 2014 | 86.78 | 87.72 | 86.04 | 87.50 | 494,601 | +0.19(+0.22%) |
Mar 11, 2014 | 88.80 | 88.90 | 87.17 | 87.31 | 474,262 | -1.47(-1.65%) |
Mar 10, 2014 | 88.42 | 89.10 | 88.14 | 88.78 | 521,925 | +0.47(+0.53%) |
Mar 07, 2014 | 89.31 | 89.80 | 88.25 | 88.31 | 686,422 | -0.13(-0.14%) |
Mar 06, 2014 | 87.73 | 89.34 | 87.29 | 88.43 | 1,023,746 | +0.90(+1.03%) |
Mar 05, 2014 | 88.31 | 89.09 | 87.45 | 87.53 | 581,996 | -0.39(-0.44%) |
Mar 04, 2014 | 88.96 | 88.96 | 87.29 | 87.92 | 597,702 | +1.08(+1.25%) |
Mar 03, 2014 | 84.23 | 87.39 | 83.60 | 86.83 | 632,563 | +1.62(+1.90%) |
Feb 28, 2014 | 85.29 | 86.26 | 84.38 | 85.21 | 692,443 | +0.55(+0.65%) |
Feb 27, 2014 | 84.65 | 85.15 | 82.42 | 84.66 | 1,139,558 | +3.18(+3.90%) |
Feb 26, 2014 | 81.84 | 82.18 | 81.07 | 81.48 | 542,264 | -0.08(-0.10%) |
Feb 25, 2014 | 82.64 | 82.85 | 81.39 | 81.57 | 363,960 | -0.92(-1.11%) |
Feb 24, 2014 | 83.35 | 83.73 | 82.45 | 82.49 | 469,177 | -0.01(-0.01%) |
Feb 21, 2014 | 82.64 | 83.23 | 81.68 | 82.49 | 399,844 | +0.08(+0.09%) |
Feb 20, 2014 | 80.92 | 82.69 | 80.58 | 82.42 | 444,328 | +1.69(+2.09%) |
Feb 19, 2014 | 81.38 | 81.90 | 80.64 | 80.73 | 298,928 | -0.98(-1.20%) |
Feb 18, 2014 | 81.05 | 82.16 | 80.68 | 81.71 | 392,750 | +0.98(+1.21%) |
Feb 14, 2014 | 80.00 | 80.74 | 80.74 | 80.74 | 388,387 | +0.58(+0.72%) |
Feb 13, 2014 | 78.27 | 80.86 | 78.09 | 80.16 | 508,104 | +1.55(+1.97%) |
Feb 12, 2014 | 78.20 | 79.14 | 77.99 | 78.61 | 438,129 | +0.56(+0.72%) |
Feb 11, 2014 | 77.08 | 78.35 | 76.62 | 78.05 | 256,844 | +1.16(+1.51%) |
Feb 10, 2014 | 78.14 | 78.14 | 76.78 | 76.88 | 241,039 | -1.23(-1.57%) |
Feb 07, 2014 | 76.52 | 78.40 | 76.52 | 78.11 | 333,375 | +1.74(+2.28%) |
Feb 06, 2014 | 76.46 | 77.36 | 75.75 | 76.37 | 396,282 | +0.22(+0.29%) |
Feb 05, 2014 | 76.27 | 76.70 | 75.18 | 76.15 | 485,558 | -0.12(-0.15%) |
Feb 04, 2014 | 75.61 | 76.77 | 74.79 | 76.27 | 857,445 | +0.83(+1.10%) |
Feb 03, 2014 | 79.95 | 80.42 | 75.28 | 75.44 | 786,417 | -4.47(-5.59%) |
Jan 31, 2014 | 78.09 | 80.54 | 78.06 | 79.90 | 751,770 | +0.93(+1.18%) |
Jan 30, 2014 | 78.96 | 79.13 | 78.41 | 78.97 | 388,746 | +0.57(+0.73%) |
Jan 29, 2014 | 78.25 | 79.10 | 77.88 | 78.40 | 332,381 | -0.55(-0.69%) |
Jan 28, 2014 | 78.20 | 78.95 | 78.00 | 78.94 | 540,232 | +0.75(+0.96%) |
Jan 27, 2014 | 78.62 | 79.39 | 76.83 | 78.20 | 683,468 | -0.39(-0.49%) |
Jan 24, 2014 | 81.16 | 81.18 | 78.13 | 78.58 | 673,484 | -3.15(-3.86%) |
Jan 23, 2014 | 81.86 | 82.31 | 81.57 | 81.74 | 533,882 | -0.61(-0.75%) |
Jan 22, 2014 | 81.16 | 82.37 | 81.16 | 82.35 | 489,785 | +1.50(+1.85%) |
Jan 21, 2014 | 80.85 | 81.36 | 80.35 | 80.85 | 602,914 | +0.77(+0.96%) |
Jan 17, 2014 | 80.06 | 80.09 | 80.09 | 80.09 | 464,019 | +0.02(+0.02%) |
Jan 16, 2014 | 79.90 | 80.48 | 79.47 | 80.07 | 660,976 | -0.07(-0.08%) |
Jan 15, 2014 | 79.68 | 80.30 | 79.42 | 80.14 | 740,883 | +0.98(+1.23%) |
Jan 14, 2014 | 78.30 | 79.78 | 78.25 | 79.16 | 828,287 | +0.94(+1.20%) |
Jan 13, 2014 | 77.99 | 79.02 | 77.91 | 78.22 | 527,121 | +0.35(+0.45%) |
Jan 10, 2014 | 76.46 | 77.91 | 76.32 | 77.87 | 246,731 | +1.45(+1.90%) |
Jan 09, 2014 | 76.83 | 77.09 | 76.02 | 76.41 | 325,828 | +0.10(+0.13%) |
Jan 08, 2014 | 76.68 | 77.04 | 75.99 | 76.31 | 617,225 | -0.37(-0.48%) |
Jan 07, 2014 | 77.36 | 78.37 | 76.40 | 76.68 | 519,743 | +0.97(+1.28%) |
Jan 06, 2014 | 74.93 | 76.19 | 74.39 | 75.72 | 478,252 | +1.36(+1.83%) |
Jan 03, 2014 | 73.88 | 74.45 | 73.58 | 74.35 | 469,060 | +0.43(+0.58%) |
Jan 02, 2014 | 75.37 | 75.75 | 73.51 | 73.92 | 569,750 | -1.77(-2.33%) |
Dec 31, 2013 | 74.76 | 75.69 | 75.69 | 75.69 | 317,749 | +1.00(+1.34%) |
Dec 30, 2013 | 74.65 | 74.86 | 74.28 | 74.69 | 193,616 | +0.03(+0.05%) |
Dec 27, 2013 | 76.23 | 78.24 | 74.33 | 74.66 | 274,400 | +0.46(+0.62%) |
Dec 26, 2013 | 74.41 | 75.09 | 73.81 | 74.19 | 152,933 | +0.31(+0.42%) |
Dec 24, 2013 | 73.61 | 74.21 | 73.50 | 73.88 | 75,253 | +0.20(+0.27%) |
Dec 23, 2013 | 74.00 | 74.18 | 72.88 | 73.68 | 330,473 | +0.49(+0.67%) |
Dec 20, 2013 | 71.25 | 73.75 | 71.13 | 73.19 | 1,049,572 | +2.26(+3.19%) |
Dec 19, 2013 | 71.18 | 71.25 | 70.64 | 70.93 | 395,941 | -0.29(-0.40%) |
Dec 18, 2013 | 71.00 | 71.43 | 70.04 | 71.22 | 661,221 | +0.28(+0.39%) |
Dec 17, 2013 | 71.90 | 71.90 | 70.69 | 70.94 | 654,834 | +1.33(+1.91%) |
Dec 16, 2013 | 68.56 | 69.85 | 68.56 | 69.61 | 458,772 | +1.19(+1.73%) |
Dec 13, 2013 | 67.84 | 68.79 | 67.53 | 68.43 | 498,964 | +0.95(+1.41%) |
Dec 12, 2013 | 66.89 | 67.84 | 66.83 | 67.47 | 923,984 | +0.61(+0.91%) |
Dec 11, 2013 | 67.81 | 67.82 | 66.63 | 66.87 | 669,794 | -0.75(-1.11%) |
Dec 10, 2013 | 68.21 | 68.47 | 67.53 | 67.62 | 559,839 | -0.90(-1.31%) |
Dec 09, 2013 | 69.22 | 69.32 | 68.27 | 68.52 | 409,640 | -0.70(-1.01%) |
Dec 06, 2013 | 69.17 | 69.56 | 68.99 | 69.22 | 388,523 | +0.45(+0.66%) |
Dec 05, 2013 | 69.35 | 69.88 | 68.33 | 68.76 | 524,971 | -0.84(-1.21%) |
Dec 04, 2013 | 69.57 | 69.94 | 69.02 | 69.60 | 668,164 | -0.19(-0.28%) |
Dec 03, 2013 | 69.27 | 70.01 | 68.75 | 69.80 | 804,264 | +0.48(+0.69%) |