Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 90.57 | 90.58 | 89.16 | 89.62 | 3,792,958 | -0.80(-0.88%) |
Sep 29, 2014 | 89.36 | 91.03 | 89.29 | 90.42 | 2,541,740 | -0.11(-0.13%) |
Sep 26, 2014 | 90.07 | 90.61 | 89.42 | 90.53 | 3,675,533 | +0.80(+0.89%) |
Sep 25, 2014 | 91.33 | 91.73 | 89.32 | 89.74 | 4,502,713 | -1.74(-1.90%) |
Sep 24, 2014 | 89.37 | 91.56 | 89.32 | 91.48 | 3,195,850 | +2.50(+2.80%) |
Sep 23, 2014 | 88.58 | 89.78 | 88.53 | 88.98 | 3,056,360 | -0.29(-0.32%) |
Sep 22, 2014 | 90.14 | 90.14 | 88.47 | 89.27 | 3,283,348 | -0.88(-0.97%) |
Sep 19, 2014 | 90.46 | 90.80 | 89.45 | 90.15 | 2,512,058 | +0.05(+0.06%) |
Sep 18, 2014 | 89.74 | 90.10 | 89.28 | 90.10 | 1,371,265 | +0.68(+0.77%) |
Sep 17, 2014 | 89.09 | 89.88 | 88.58 | 89.41 | 3,876,762 | +0.71(+0.80%) |
Sep 16, 2014 | 86.71 | 88.91 | 86.49 | 88.70 | 4,068,875 | +1.55(+1.78%) |
Sep 15, 2014 | 87.82 | 88.10 | 86.35 | 87.15 | 3,641,451 | -1.14(-1.29%) |
Sep 12, 2014 | 89.34 | 89.58 | 87.86 | 88.29 | 2,544,763 | -1.24(-1.38%) |
Sep 11, 2014 | 89.57 | 89.95 | 88.57 | 89.53 | 2,048,993 | -0.35(-0.39%) |
Sep 10, 2014 | 88.30 | 89.95 | 88.27 | 89.88 | 2,314,737 | +1.61(+1.83%) |
Sep 09, 2014 | 89.28 | 89.32 | 87.97 | 88.26 | 2,310,029 | -1.17(-1.31%) |
Sep 08, 2014 | 88.30 | 89.49 | 88.30 | 89.44 | 1,939,390 | +0.81(+0.91%) |
Sep 05, 2014 | 88.60 | 88.81 | 86.98 | 88.63 | 4,032,946 | -0.10(-0.12%) |
Sep 04, 2014 | 90.24 | 90.40 | 88.51 | 88.74 | 3,730,635 | -1.49(-1.65%) |
Sep 03, 2014 | 90.76 | 91.02 | 89.94 | 90.22 | 1,744,954 | -0.20(-0.22%) |
Sep 02, 2014 | 91.06 | 91.28 | 90.02 | 90.42 | 3,107,689 | -0.16(-0.17%) |
Aug 29, 2014 | 89.81 | 90.58 | 90.58 | 90.58 | 1,841,624 | +0.80(+0.89%) |
Aug 28, 2014 | 89.42 | 90.51 | 89.42 | 89.78 | 2,881,784 | -0.31(-0.34%) |
Aug 27, 2014 | 90.25 | 90.63 | 89.78 | 90.09 | 2,877,183 | -0.21(-0.24%) |
Aug 26, 2014 | 89.45 | 90.55 | 89.28 | 90.31 | 2,756,391 | +1.01(+1.13%) |
Aug 25, 2014 | 88.03 | 89.38 | 88.03 | 89.30 | 3,408,680 | +2.03(+2.33%) |
Aug 22, 2014 | 86.64 | 87.43 | 86.27 | 87.27 | 1,761,477 | +0.65(+0.75%) |
Aug 21, 2014 | 87.45 | 87.72 | 86.36 | 86.62 | 3,460,455 | -0.79(-0.90%) |
Aug 20, 2014 | 87.45 | 87.97 | 87.07 | 87.40 | 2,040,343 | -0.12(-0.14%) |
Aug 19, 2014 | 87.43 | 87.74 | 86.67 | 87.53 | 2,928,045 | +0.33(+0.38%) |
Aug 18, 2014 | 86.99 | 87.54 | 86.85 | 87.19 | 3,975,242 | +0.92(+1.06%) |
Aug 15, 2014 | 86.02 | 86.37 | 85.24 | 86.28 | 3,301,899 | +0.72(+0.85%) |
Aug 14, 2014 | 84.42 | 85.59 | 84.19 | 85.55 | 2,846,313 | +1.33(+1.58%) |
Aug 13, 2014 | 82.90 | 84.37 | 82.83 | 84.22 | 3,346,929 | +1.79(+2.17%) |
Aug 12, 2014 | 82.85 | 82.90 | 82.18 | 82.43 | 2,491,721 | -0.51(-0.61%) |
Aug 11, 2014 | 82.90 | 83.44 | 82.16 | 82.94 | 2,018,553 | +0.56(+0.68%) |
Aug 08, 2014 | 81.07 | 82.57 | 81.07 | 82.37 | 3,824,411 | +1.09(+1.35%) |
Aug 07, 2014 | 82.68 | 82.85 | 81.02 | 81.28 | 3,065,263 | -1.20(-1.46%) |
Aug 06, 2014 | 81.64 | 83.19 | 81.50 | 82.48 | 2,668,718 | +0.06(+0.07%) |
Aug 05, 2014 | 82.20 | 83.19 | 81.71 | 82.42 | 2,506,730 | -0.14(-0.17%) |
Aug 04, 2014 | 82.39 | 82.93 | 81.53 | 82.56 | 2,690,603 | +0.59(+0.72%) |
Aug 01, 2014 | 81.68 | 83.14 | 81.06 | 81.98 | 4,854,734 | -0.18(-0.22%) |
Jul 31, 2014 | 83.45 | 83.67 | 81.89 | 82.16 | 5,176,096 | -2.10(-2.50%) |
Jul 30, 2014 | 84.80 | 85.42 | 83.94 | 84.26 | 3,616,208 | +0.81(+0.97%) |
Jul 29, 2014 | 82.51 | 83.90 | 82.32 | 83.45 | 2,546,610 | +0.94(+1.14%) |
Jul 28, 2014 | 82.96 | 83.21 | 81.86 | 82.51 | 2,913,347 | -0.70(-0.85%) |
Jul 25, 2014 | 83.52 | 83.64 | 82.52 | 83.21 | 3,417,614 | -0.46(-0.54%) |
Jul 24, 2014 | 85.16 | 85.16 | 83.42 | 83.67 | 5,242,672 | -1.27(-1.50%) |
Jul 23, 2014 | 84.43 | 85.26 | 84.18 | 84.94 | 5,587,131 | +1.85(+2.23%) |
Jul 22, 2014 | 82.63 | 83.48 | 82.63 | 83.09 | 3,595,365 | +0.92(+1.12%) |
Jul 21, 2014 | 81.54 | 82.38 | 81.08 | 82.17 | 3,425,555 | +0.15(+0.19%) |
Jul 18, 2014 | 79.96 | 82.30 | 79.81 | 82.01 | 7,425,430 | +2.40(+3.01%) |
Jul 17, 2014 | 80.62 | 81.71 | 79.38 | 79.61 | 8,397,107 | -1.79(-2.19%) |
Jul 16, 2014 | 82.87 | 83.00 | 81.29 | 81.40 | 7,424,551 | -1.28(-1.55%) |
Jul 15, 2014 | 84.50 | 84.75 | 82.18 | 82.68 | 8,294,431 | -1.86(-2.20%) |
Jul 14, 2014 | 84.93 | 85.11 | 84.15 | 84.54 | 1,874,182 | +0.44(+0.52%) |
Jul 11, 2014 | 83.66 | 84.45 | 83.30 | 84.10 | 1,787,117 | +0.42(+0.50%) |
Jul 10, 2014 | 82.39 | 84.13 | 82.17 | 83.68 | 3,174,383 | -0.23(-0.27%) |
Jul 09, 2014 | 82.96 | 84.08 | 82.00 | 83.91 | 4,167,047 | +0.83(+1.00%) |
Jul 08, 2014 | 84.47 | 84.67 | 82.46 | 83.07 | 6,825,788 | -1.79(-2.11%) |
Jul 07, 2014 | 86.92 | 87.09 | 84.78 | 84.86 | 6,030,000 | -2.27(-2.61%) |
Jul 03, 2014 | 86.89 | 87.13 | 87.13 | 87.13 | 1,870,933 | +0.48(+0.56%) |
Jul 02, 2014 | 86.21 | 87.05 | 85.83 | 86.65 | 2,205,537 | +0.47(+0.54%) |
Jul 01, 2014 | 84.80 | 86.24 | 84.56 | 86.18 | 3,445,260 | +1.99(+2.37%) |
Jun 30, 2014 | 84.15 | 84.54 | 83.73 | 84.19 | 3,142,335 | +0.10(+0.12%) |
Jun 27, 2014 | 83.85 | 84.09 | 83.25 | 84.09 | 3,026,803 | +0.11(+0.14%) |
Jun 26, 2014 | 83.57 | 83.98 | 82.79 | 83.97 | 2,474,389 | +0.16(+0.20%) |
Jun 25, 2014 | 83.08 | 84.38 | 83.08 | 83.81 | 2,215,533 | +0.13(+0.16%) |
Jun 24, 2014 | 84.02 | 85.12 | 83.31 | 83.68 | 4,639,739 | +0.84(+1.02%) |
Jun 23, 2014 | 83.74 | 84.09 | 82.70 | 82.84 | 3,261,925 | -0.89(-1.07%) |
Jun 20, 2014 | 82.23 | 83.73 | 82.16 | 83.73 | 4,443,901 | +1.66(+2.03%) |
Jun 19, 2014 | 81.89 | 82.26 | 81.44 | 82.07 | 2,892,143 | +0.23(+0.28%) |
Jun 18, 2014 | 81.26 | 81.86 | 80.67 | 81.84 | 2,525,452 | +0.68(+0.84%) |
Jun 17, 2014 | 81.09 | 81.69 | 80.72 | 81.15 | 2,165,062 | -0.24(-0.29%) |
Jun 16, 2014 | 81.04 | 82.03 | 80.64 | 81.39 | 3,050,269 | +0.29(+0.36%) |
Jun 13, 2014 | 81.31 | 81.53 | 80.30 | 81.09 | 2,922,549 | -0.08(-0.10%) |
Jun 12, 2014 | 81.07 | 81.97 | 80.80 | 81.17 | 2,827,970 | -0.39(-0.48%) |
Jun 11, 2014 | 81.02 | 82.08 | 80.80 | 81.57 | 3,914,379 | -0.09(-0.11%) |
Jun 10, 2014 | 81.23 | 81.86 | 80.53 | 81.66 | 4,179,317 | +1.05(+1.30%) |
Jun 06, 2014 | 80.77 | 80.80 | 79.91 | 80.60 | 2,060,576 | +0.29(+0.37%) |
Jun 05, 2014 | 79.84 | 80.82 | 79.29 | 80.31 | 3,284,756 | +0.56(+0.71%) |
Jun 04, 2014 | 78.71 | 79.83 | 78.39 | 79.75 | 2,771,043 | +0.84(+1.06%) |
Jun 03, 2014 | 77.99 | 78.94 | 77.78 | 78.91 | 2,774,355 | +0.33(+0.42%) |
Jun 02, 2014 | 78.61 | 78.75 | 77.38 | 78.58 | 2,934,594 | +0.10(+0.13%) |
May 30, 2014 | 78.94 | 79.13 | 77.97 | 78.47 | 3,021,249 | -0.45(-0.57%) |
May 29, 2014 | 78.61 | 79.36 | 78.59 | 78.92 | 1,554,893 | +0.45(+0.57%) |
May 28, 2014 | 79.00 | 79.03 | 78.28 | 78.47 | 3,558,407 | -0.29(-0.37%) |
May 27, 2014 | 77.53 | 78.83 | 77.50 | 78.76 | 4,444,722 | +1.91(+2.48%) |
May 23, 2014 | 76.94 | 76.85 | 76.85 | 76.85 | 2,612,224 | +0.11(+0.14%) |
May 22, 2014 | 75.33 | 77.39 | 75.01 | 76.75 | 3,598,900 | +1.50(+1.99%) |
May 21, 2014 | 74.83 | 75.78 | 74.62 | 75.25 | 2,349,533 | +0.45(+0.60%) |
May 20, 2014 | 75.79 | 75.85 | 74.37 | 74.80 | 3,993,592 | -1.03(-1.36%) |
May 19, 2014 | 74.19 | 75.97 | 74.17 | 75.82 | 2,762,393 | +1.05(+1.40%) |
May 16, 2014 | 75.02 | 75.26 | 73.76 | 74.78 | 3,476,917 | -0.16(-0.22%) |
May 15, 2014 | 75.33 | 75.85 | 73.82 | 74.94 | 5,146,866 | -0.85(-1.13%) |
May 14, 2014 | 75.28 | 76.58 | 74.76 | 75.80 | 4,068,139 | +0.29(+0.39%) |
May 13, 2014 | 76.15 | 76.62 | 75.42 | 75.50 | 3,539,112 | -0.46(-0.61%) |
May 12, 2014 | 74.63 | 76.12 | 74.38 | 75.96 | 5,603,618 | +1.79(+2.42%) |
May 09, 2014 | 72.88 | 74.17 | 72.07 | 74.17 | 4,237,827 | +1.01(+1.38%) |
May 08, 2014 | 73.96 | 75.71 | 73.00 | 73.16 | 4,321,106 | -1.35(-1.82%) |
May 07, 2014 | 75.42 | 75.44 | 73.04 | 74.51 | 4,663,055 | -0.61(-0.81%) |
May 06, 2014 | 76.16 | 76.51 | 74.99 | 75.11 | 3,369,610 | -1.29(-1.69%) |
May 05, 2014 | 74.04 | 76.41 | 73.81 | 76.41 | 4,273,078 | +1.39(+1.85%) |
May 02, 2014 | 76.25 | 76.34 | 74.58 | 75.02 | 5,613,421 | -1.13(-1.48%) |
May 01, 2014 | 75.29 | 76.94 | 74.72 | 76.15 | 4,429,381 | +0.74(+0.98%) |
Apr 30, 2014 | 74.68 | 75.42 | 73.70 | 75.42 | 4,235,803 | +0.38(+0.51%) |
Apr 29, 2014 | 73.54 | 75.41 | 72.99 | 75.04 | 6,402,056 | +1.97(+2.70%) |
Apr 28, 2014 | 73.93 | 74.77 | 71.21 | 73.06 | 10,471,468 | -0.29(-0.40%) |
Apr 25, 2014 | 74.48 | 75.10 | 73.18 | 73.36 | 8,455,189 | -1.85(-2.46%) |
Apr 24, 2014 | 76.34 | 76.39 | 73.24 | 75.21 | 8,622,129 | -0.45(-0.59%) |
Apr 23, 2014 | 77.14 | 77.22 | 75.09 | 75.66 | 7,356,788 | -1.22(-1.59%) |
Apr 22, 2014 | 75.45 | 77.25 | 75.33 | 76.88 | 12,000,331 | +2.42(+3.25%) |
Apr 21, 2014 | 73.31 | 74.46 | 72.51 | 74.46 | 6,662,503 | +1.70(+2.33%) |
Apr 17, 2014 | 72.51 | 72.77 | 72.77 | 72.77 | 9,070,426 | -0.19(-0.26%) |
Apr 16, 2014 | 72.17 | 73.09 | 71.22 | 72.95 | 14,000,908 | +1.68(+2.35%) |
Apr 15, 2014 | 70.98 | 72.09 | 67.96 | 71.28 | 19,591,450 | +0.73(+1.04%) |
Apr 14, 2014 | 71.54 | 72.53 | 69.22 | 70.54 | 12,574,391 | -0.03(-0.04%) |
Apr 11, 2014 | 71.69 | 74.02 | 70.50 | 70.57 | 21,194,550 | -2.11(-2.90%) |
Apr 10, 2014 | 76.83 | 76.83 | 71.96 | 72.68 | 13,960,821 | -4.32(-5.61%) |
Apr 09, 2014 | 74.37 | 77.05 | 74.35 | 77.00 | 8,436,086 | +3.03(+4.10%) |
Apr 08, 2014 | 74.65 | 74.80 | 72.44 | 73.97 | 12,064,968 | -0.32(-0.44%) |
Apr 07, 2014 | 73.64 | 75.69 | 72.80 | 74.29 | 16,603,271 | +0.50(+0.67%) |
Apr 04, 2014 | 77.62 | 77.91 | 73.32 | 73.79 | 17,057,596 | -3.08(-4.01%) |
Apr 03, 2014 | 79.24 | 79.31 | 76.11 | 76.88 | 9,298,633 | -2.26(-2.85%) |
Apr 02, 2014 | 79.96 | 80.38 | 78.44 | 79.13 | 5,768,774 | -0.02(-0.02%) |
Apr 01, 2014 | 78.19 | 80.12 | 77.95 | 79.15 | 9,826,521 | +1.72(+2.22%) |
Mar 31, 2014 | 75.69 | 77.49 | 75.69 | 77.43 | 9,587,510 | +2.30(+3.06%) |
Mar 28, 2014 | 77.50 | 78.13 | 74.90 | 75.13 | 11,675,836 | -2.21(-2.86%) |
Mar 27, 2014 | 76.71 | 78.19 | 74.91 | 77.34 | 11,035,826 | +0.34(+0.45%) |
Mar 26, 2014 | 79.26 | 79.88 | 76.97 | 77.00 | 10,624,657 | -1.42(-1.82%) |
Mar 25, 2014 | 79.15 | 80.45 | 77.19 | 78.43 | 10,655,084 | +0.07(+0.09%) |
Mar 24, 2014 | 81.02 | 81.15 | 76.26 | 78.36 | 19,869,486 | -2.22(-2.76%) |
Mar 21, 2014 | 85.26 | 85.26 | 80.53 | 80.58 | 16,771,301 | -4.01(-4.74%) |
Mar 20, 2014 | 84.70 | 85.20 | 84.05 | 84.59 | 2,996,913 | -0.40(-0.47%) |
Mar 19, 2014 | 86.16 | 86.27 | 84.41 | 84.99 | 4,241,368 | -0.90(-1.05%) |
Mar 18, 2014 | 84.20 | 85.92 | 83.99 | 85.89 | 4,276,399 | +2.21(+2.64%) |
Mar 17, 2014 | 84.08 | 85.09 | 83.53 | 83.68 | 4,892,116 | +0.52(+0.63%) |
Mar 14, 2014 | 82.87 | 84.09 | 82.47 | 83.15 | 7,385,361 | -0.30(-0.36%) |
Mar 13, 2014 | 86.08 | 86.09 | 82.88 | 83.46 | 7,859,430 | -2.19(-2.56%) |
Mar 12, 2014 | 84.14 | 85.65 | 83.90 | 85.65 | 7,112,843 | +0.80(+0.94%) |
Mar 11, 2014 | 85.69 | 86.26 | 84.52 | 84.86 | 4,061,205 | -0.47(-0.55%) |
Mar 10, 2014 | 84.96 | 85.40 | 83.76 | 85.32 | 4,367,156 | +0.36(+0.42%) |
Mar 07, 2014 | 86.48 | 86.56 | 83.35 | 84.96 | 11,905,581 | -0.57(-0.67%) |
Mar 06, 2014 | 88.34 | 88.63 | 85.11 | 85.53 | 10,541,317 | -2.34(-2.67%) |
Mar 05, 2014 | 88.49 | 88.57 | 87.58 | 87.87 | 2,276,799 | -0.31(-0.35%) |
Mar 04, 2014 | 87.87 | 88.58 | 87.69 | 88.18 | 4,977,984 | +1.74(+2.02%) |
Mar 03, 2014 | 84.85 | 86.75 | 84.76 | 86.44 | 7,682,503 | -0.17(-0.19%) |
Feb 28, 2014 | 89.22 | 89.42 | 85.48 | 86.61 | 9,814,648 | -2.53(-2.84%) |
Feb 27, 2014 | 88.55 | 89.63 | 88.15 | 89.14 | 4,004,595 | +0.64(+0.72%) |
Feb 26, 2014 | 89.56 | 89.75 | 88.22 | 88.50 | 4,231,763 | -0.99(-1.11%) |
Feb 25, 2014 | 89.94 | 90.20 | 88.63 | 89.49 | 3,276,079 | +0.38(+0.42%) |
Feb 24, 2014 | 88.61 | 89.71 | 88.01 | 89.12 | 4,582,438 | +1.10(+1.25%) |
Feb 21, 2014 | 87.24 | 88.78 | 86.98 | 88.01 | 2,962,621 | +1.06(+1.22%) |
Feb 20, 2014 | 85.84 | 87.06 | 84.86 | 86.95 | 4,140,201 | +1.30(+1.52%) |
Feb 19, 2014 | 86.58 | 86.91 | 85.49 | 85.64 | 3,823,916 | -0.90(-1.04%) |
Feb 18, 2014 | 85.27 | 86.66 | 85.10 | 86.55 | 3,423,433 | +2.20(+2.61%) |
Feb 14, 2014 | 85.28 | 84.34 | 84.34 | 84.34 | 4,271,579 | -0.83(-0.97%) |
Feb 13, 2014 | 83.00 | 85.20 | 82.87 | 85.17 | 3,447,381 | +1.37(+1.64%) |
Feb 12, 2014 | 84.64 | 84.64 | 83.62 | 83.80 | 3,294,180 | +0.38(+0.46%) |
Feb 11, 2014 | 82.83 | 83.62 | 82.04 | 83.41 | 3,831,512 | +1.29(+1.58%) |
Feb 10, 2014 | 81.27 | 82.12 | 80.58 | 82.12 | 5,105,314 | +1.44(+1.78%) |
Feb 07, 2014 | 78.27 | 80.69 | 77.84 | 80.68 | 5,189,796 | +3.12(+4.03%) |
Feb 06, 2014 | 78.05 | 78.49 | 77.25 | 77.56 | 3,432,629 | -0.05(-0.07%) |
Feb 05, 2014 | 79.01 | 79.01 | 76.29 | 77.61 | 6,050,703 | -1.33(-1.68%) |
Feb 04, 2014 | 78.51 | 79.43 | 78.21 | 78.94 | 3,000,119 | +0.85(+1.08%) |
Feb 03, 2014 | 80.90 | 81.79 | 77.84 | 78.09 | 5,631,853 | -2.45(-3.04%) |
Jan 31, 2014 | 80.57 | 81.44 | 80.25 | 80.54 | 3,967,756 | -1.33(-1.62%) |
Jan 30, 2014 | 81.33 | 82.33 | 80.74 | 81.87 | 4,250,155 | +2.35(+2.95%) |
Jan 29, 2014 | 78.12 | 80.86 | 77.94 | 79.53 | 4,140,357 | -0.34(-0.43%) |
Jan 28, 2014 | 78.81 | 80.14 | 78.61 | 79.87 | 4,880,899 | +1.72(+2.20%) |
Jan 27, 2014 | 79.81 | 79.84 | 76.69 | 78.15 | 9,063,163 | -1.78(-2.22%) |
Jan 24, 2014 | 81.79 | 81.95 | 79.91 | 79.93 | 5,366,289 | -2.85(-3.45%) |
Jan 23, 2014 | 82.50 | 82.79 | 81.76 | 82.78 | 2,756,879 | -0.33(-0.40%) |
Jan 22, 2014 | 83.05 | 83.23 | 82.28 | 83.11 | 3,150,389 | +0.57(+0.69%) |
Jan 21, 2014 | 82.45 | 82.60 | 81.18 | 82.54 | 3,074,486 | +1.50(+1.84%) |
Jan 17, 2014 | 81.04 | 81.04 | 81.04 | 81.04 | 2,914,785 | +0.34(+0.43%) |
Jan 16, 2014 | 79.95 | 80.72 | 79.66 | 80.70 | 1,857,976 | +1.06(+1.33%) |
Jan 15, 2014 | 79.94 | 79.94 | 78.93 | 79.64 | 3,991,003 | -0.30(-0.37%) |
Jan 14, 2014 | 77.35 | 79.94 | 77.35 | 79.94 | 3,192,479 | +2.80(+3.63%) |
Jan 13, 2014 | 78.90 | 79.57 | 76.64 | 77.14 | 4,868,647 | -1.05(-1.35%) |
Jan 10, 2014 | 77.15 | 78.19 | 76.24 | 78.19 | 2,265,112 | +1.39(+1.81%) |
Jan 09, 2014 | 76.76 | 77.03 | 75.78 | 76.80 | 4,450,871 | +0.95(+1.25%) |
Jan 08, 2014 | 74.36 | 75.93 | 74.19 | 75.85 | 2,776,663 | +1.52(+2.05%) |
Jan 07, 2014 | 73.91 | 74.44 | 73.66 | 74.33 | 1,581,180 | +1.02(+1.39%) |
Jan 06, 2014 | 74.02 | 74.43 | 72.81 | 73.31 | 4,366,972 | -0.72(-0.98%) |
Jan 03, 2014 | 74.37 | 74.65 | 73.81 | 74.03 | 1,197,116 | -0.35(-0.47%) |
Jan 02, 2014 | 73.93 | 74.47 | 73.48 | 74.38 | 1,411,761 | +0.01(+0.01%) |
Dec 31, 2013 | 74.30 | 74.37 | 74.37 | 74.37 | 1,358,320 | +0.07(+0.10%) |
Dec 30, 2013 | 74.12 | 74.38 | 73.42 | 74.30 | 1,083,694 | +0.30(+0.41%) |
Dec 27, 2013 | 74.71 | 74.71 | 73.80 | 74.00 | 1,089,687 | -0.43(-0.58%) |
Dec 26, 2013 | 74.15 | 74.64 | 73.91 | 74.43 | 770,392 | +0.57(+0.77%) |
Dec 24, 2013 | 74.08 | 74.19 | 73.44 | 73.86 | 914,449 | -0.17(-0.23%) |
Dec 23, 2013 | 74.10 | 74.59 | 73.63 | 74.03 | 2,978,677 | +0.76(+1.04%) |
Dec 20, 2013 | 71.84 | 73.39 | 71.84 | 73.27 | 2,795,000 | +1.87(+2.62%) |
Dec 19, 2013 | 71.52 | 72.12 | 71.29 | 71.40 | 1,065,928 | -0.43(-0.60%) |
Dec 18, 2013 | 70.10 | 71.87 | 69.73 | 71.83 | 3,365,742 | +1.94(+2.77%) |
Dec 17, 2013 | 70.95 | 70.95 | 69.62 | 69.89 | 1,969,148 | -0.82(-1.16%) |
Dec 16, 2013 | 70.58 | 71.86 | 70.58 | 70.72 | 1,682,341 | +0.13(+0.19%) |
Dec 13, 2013 | 71.11 | 71.11 | 70.06 | 70.58 | 1,839,645 | -0.08(-0.11%) |
Dec 12, 2013 | 70.11 | 71.22 | 70.11 | 70.66 | 1,818,707 | +0.50(+0.71%) |
Dec 11, 2013 | 71.90 | 71.90 | 69.99 | 70.16 | 6,043,333 | -1.79(-2.48%) |
Dec 10, 2013 | 72.37 | 72.67 | 71.29 | 71.94 | 3,818,262 | -0.61(-0.84%) |
Dec 09, 2013 | 72.80 | 73.37 | 72.31 | 72.55 | 2,303,831 | -0.17(-0.23%) |
Dec 06, 2013 | 72.84 | 73.00 | 71.83 | 72.72 | 0 | +0.60(+0.83%) |
Dec 05, 2013 | 71.99 | 72.64 | 71.85 | 72.12 | 2,066,789 | -0.15(-0.21%) |
Dec 04, 2013 | 71.80 | 72.57 | 71.50 | 72.27 | 1,562,788 | -0.00(-0.00%) |
Dec 03, 2013 | 73.11 | 73.27 | 72.08 | 72.27 | 2,744,743 | -1.33(-1.81%) |
Dec 02, 2013 | 73.21 | 73.69 | 72.94 | 73.61 | 2,056,387 | +0.19(+0.25%) |
Nov 29, 2013 | 73.39 | 73.73 | 73.30 | 73.42 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.36 | 73.45 | 72.73 | 73.15 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.97 | 73.19 | 72.55 | 73.19 | 1,933,806 | +0.22(+0.30%) |
Nov 25, 2013 | 72.88 | 73.38 | 72.30 | 72.97 | 2,277,727 | +0.71(+0.98%) |
Nov 22, 2013 | 71.54 | 72.46 | 71.40 | 72.26 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.34 | 70.30 | 69.29 | 70.16 | 2,942,040 | +1.03(+1.49%) |
Nov 20, 2013 | 68.72 | 69.88 | 68.68 | 69.13 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.21 | 68.94 | 67.85 | 68.53 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.54 | 70.04 | 68.24 | 68.47 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.78 | 69.54 | 68.42 | 69.54 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 68.13 | 68.91 | 67.90 | 68.61 | 2,095,513 | +0.51(+0.75%) |
Nov 13, 2013 | 67.01 | 68.10 | 66.81 | 68.10 | 4,280,307 | +0.53(+0.79%) |
Nov 12, 2013 | 67.13 | 67.59 | 66.62 | 67.57 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.21 | 67.51 | 66.64 | 67.32 | 0 | +0.45(+0.67%) |
Nov 08, 2013 | 65.19 | 67.10 | 65.19 | 66.88 | 0 | +2.08(+3.21%) |
Nov 07, 2013 | 66.28 | 66.87 | 64.67 | 64.79 | 5,507,876 | -1.07(-1.62%) |
Nov 06, 2013 | 68.13 | 68.18 | 65.78 | 65.86 | 5,107,203 | -1.98(-2.92%) |
Nov 05, 2013 | 67.51 | 68.06 | 66.96 | 67.84 | 1,727,078 | +0.47(+0.70%) |
Nov 04, 2013 | 68.06 | 68.06 | 67.27 | 67.36 | 1,556,569 | -0.13(-0.19%) |
Nov 01, 2013 | 67.54 | 67.74 | 66.82 | 67.49 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.72 | 68.26 | 66.86 | 67.25 | 3,919,630 | -0.63(-0.93%) |
Oct 30, 2013 | 69.31 | 69.70 | 67.62 | 67.88 | 6,177,244 | -1.42(-2.06%) |
Oct 29, 2013 | 69.32 | 69.35 | 68.43 | 69.31 | 2,333,642 | +0.01(+0.01%) |
Oct 28, 2013 | 69.58 | 69.82 | 68.94 | 69.30 | 1,687,214 | +0.02(+0.03%) |
Oct 25, 2013 | 69.50 | 69.50 | 68.62 | 69.28 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.83 | 69.47 | 68.76 | 69.21 | 1,980,133 | +0.72(+1.05%) |
Oct 23, 2013 | 67.81 | 68.51 | 67.42 | 68.49 | 2,612,178 | +0.34(+0.50%) |
Oct 22, 2013 | 66.98 | 68.29 | 66.72 | 68.15 | 3,540,553 | +1.50(+2.25%) |
Oct 21, 2013 | 67.87 | 67.96 | 66.38 | 66.65 | 3,096,297 | -1.08(-1.59%) |
Oct 18, 2013 | 68.70 | 68.70 | 66.98 | 67.73 | 3,397,775 | -0.52(-0.76%) |
Oct 17, 2013 | 67.49 | 68.35 | 67.16 | 68.25 | 1,335,864 | +0.50(+0.73%) |
Oct 16, 2013 | 66.56 | 68.25 | 66.26 | 67.75 | 4,196,488 | +2.06(+3.13%) |
Oct 15, 2013 | 66.42 | 66.72 | 65.63 | 65.69 | 3,800,758 | -0.57(-0.86%) |
Oct 14, 2013 | 65.40 | 66.40 | 64.80 | 66.26 | 2,311,601 | +0.50(+0.76%) |
Oct 11, 2013 | 66.11 | 66.27 | 65.39 | 65.76 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.89 | 66.03 | 64.85 | 65.99 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.18 | 65.29 | 62.65 | 63.71 | 12,216,395 | -1.38(-2.11%) |
Oct 08, 2013 | 68.13 | 68.28 | 65.08 | 65.08 | 8,479,250 | -2.98(-4.37%) |
Oct 07, 2013 | 69.20 | 69.27 | 68.03 | 68.06 | 3,910,276 | -1.54(-2.22%) |
Oct 04, 2013 | 69.11 | 69.82 | 68.92 | 69.60 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.86 | 69.90 | 68.09 | 68.84 | 5,303,511 | -0.99(-1.42%) |
Oct 02, 2013 | 69.71 | 70.01 | 69.49 | 69.82 | 3,856,605 | -0.20(-0.28%) |