Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.06 | 86.36 | 86.36 | 86.36 | 5,274,833 | +0.47(+0.54%) |
Aug 28, 2014 | 85.58 | 85.99 | 85.56 | 85.89 | 3,610,989 | +0.07(+0.09%) |
Aug 27, 2014 | 85.67 | 85.94 | 85.52 | 85.82 | 4,147,667 | +0.26(+0.30%) |
Aug 26, 2014 | 85.43 | 85.87 | 85.35 | 85.56 | 4,244,743 | +0.27(+0.32%) |
Aug 25, 2014 | 85.11 | 85.44 | 84.98 | 85.29 | 3,965,808 | +0.49(+0.57%) |
Aug 22, 2014 | 84.74 | 85.06 | 84.40 | 84.80 | 4,852,202 | -0.55(-0.64%) |
Aug 21, 2014 | 85.18 | 85.51 | 84.85 | 85.35 | 4,011,111 | +0.29(+0.35%) |
Aug 20, 2014 | 84.89 | 85.13 | 84.58 | 85.05 | 4,842,027 | -0.09(-0.11%) |
Aug 19, 2014 | 84.54 | 85.19 | 84.43 | 85.15 | 5,836,202 | +0.89(+1.05%) |
Aug 18, 2014 | 84.24 | 84.45 | 83.81 | 84.26 | 6,940,241 | +0.13(+0.16%) |
Aug 15, 2014 | 84.34 | 84.58 | 83.84 | 84.13 | 8,626,014 | +0.14(+0.17%) |
Aug 14, 2014 | 84.46 | 84.47 | 83.70 | 83.98 | 6,838,194 | -0.42(-0.50%) |
Aug 13, 2014 | 84.43 | 84.67 | 83.94 | 84.41 | 5,318,518 | +0.34(+0.40%) |
Aug 12, 2014 | 84.10 | 84.20 | 83.52 | 84.07 | 7,474,036 | -0.41(-0.49%) |
Aug 11, 2014 | 84.78 | 85.12 | 84.37 | 84.48 | 5,240,355 | -0.10(-0.12%) |
Aug 08, 2014 | 83.40 | 84.44 | 83.29 | 84.58 | 7,163,742 | +1.46(+1.76%) |
Aug 07, 2014 | 83.48 | 83.83 | 82.58 | 83.12 | 7,030,457 | -0.05(-0.06%) |
Aug 06, 2014 | 82.62 | 83.99 | 82.56 | 83.17 | 7,766,205 | +0.51(+0.62%) |
Aug 05, 2014 | 84.55 | 84.55 | 82.41 | 82.66 | 12,070,795 | -2.12(-2.50%) |
Aug 04, 2014 | 84.47 | 84.91 | 83.37 | 84.79 | 10,992,232 | +0.18(+0.21%) |
Aug 01, 2014 | 84.51 | 85.31 | 83.59 | 84.61 | 11,153,086 | -0.89(-1.04%) |
Jul 31, 2014 | 87.14 | 87.30 | 85.40 | 85.49 | 11,867,865 | -2.18(-2.48%) |
Jul 30, 2014 | 87.96 | 88.44 | 86.99 | 87.67 | 6,956,559 | +0.07(+0.08%) |
Jul 29, 2014 | 87.91 | 88.46 | 87.60 | 87.60 | 6,332,596 | -0.54(-0.62%) |
Jul 28, 2014 | 88.35 | 88.51 | 87.91 | 88.14 | 6,991,967 | -0.22(-0.25%) |
Jul 25, 2014 | 89.03 | 89.05 | 88.02 | 88.36 | 5,603,752 | -0.85(-0.95%) |
Jul 24, 2014 | 88.66 | 89.37 | 88.44 | 89.20 | 8,073,406 | +0.64(+0.72%) |
Jul 23, 2014 | 87.78 | 88.60 | 87.64 | 88.56 | 5,621,001 | +0.86(+0.98%) |
Jul 22, 2014 | 87.02 | 88.11 | 87.02 | 87.70 | 6,632,467 | +0.85(+0.98%) |
Jul 21, 2014 | 86.07 | 86.88 | 86.00 | 86.85 | 5,560,249 | +0.60(+0.69%) |
Jul 18, 2014 | 86.42 | 86.48 | 85.72 | 86.25 | 6,559,985 | +0.21(+0.24%) |
Jul 17, 2014 | 86.42 | 86.99 | 85.92 | 86.05 | 7,485,011 | -0.54(-0.62%) |
Jul 16, 2014 | 85.92 | 86.62 | 85.79 | 86.58 | 6,713,313 | +1.08(+1.26%) |
Jul 15, 2014 | 85.38 | 85.67 | 85.08 | 85.51 | 7,324,231 | +0.00(+0.00%) |
Jul 14, 2014 | 85.20 | 85.67 | 84.92 | 85.51 | 6,218,646 | +0.52(+0.61%) |
Jul 11, 2014 | 85.42 | 85.92 | 84.69 | 84.98 | 7,933,480 | -1.18(-1.37%) |
Jul 10, 2014 | 86.31 | 86.56 | 85.93 | 86.16 | 6,583,570 | -0.75(-0.87%) |
Jul 09, 2014 | 86.17 | 87.11 | 85.99 | 86.92 | 7,787,816 | +0.99(+1.15%) |
Jul 08, 2014 | 85.80 | 86.25 | 85.68 | 85.93 | 7,057,103 | -0.38(-0.44%) |
Jul 07, 2014 | 86.29 | 86.42 | 86.01 | 86.31 | 5,489,231 | -0.48(-0.55%) |
Jul 03, 2014 | 86.95 | 86.78 | 86.78 | 86.78 | 5,312,107 | +0.63(+0.74%) |
Jul 02, 2014 | 86.35 | 86.60 | 85.99 | 86.15 | 7,763,883 | -0.20(-0.24%) |
Jul 01, 2014 | 86.62 | 86.94 | 86.30 | 86.35 | 6,047,457 | -0.01(-0.01%) |
Jun 30, 2014 | 86.10 | 86.41 | 85.58 | 86.36 | 8,600,113 | +0.13(+0.15%) |
Jun 27, 2014 | 86.48 | 86.62 | 85.53 | 86.23 | 13,113,784 | -0.37(-0.43%) |
Jun 26, 2014 | 86.80 | 86.80 | 85.69 | 86.60 | 8,946,090 | -0.21(-0.24%) |
Jun 25, 2014 | 86.88 | 87.56 | 86.66 | 86.81 | 10,147,491 | -0.36(-0.41%) |
Jun 24, 2014 | 87.81 | 88.28 | 87.13 | 87.17 | 12,947,535 | -0.80(-0.91%) |
Jun 23, 2014 | 87.66 | 88.36 | 87.60 | 87.97 | 16,636,639 | +0.42(+0.48%) |
Jun 20, 2014 | 87.29 | 87.58 | 86.58 | 87.54 | 17,159,252 | +0.23(+0.27%) |
Jun 19, 2014 | 86.19 | 87.32 | 85.94 | 87.31 | 11,211,446 | +1.13(+1.31%) |
Jun 18, 2014 | 85.31 | 86.33 | 84.91 | 86.18 | 11,619,330 | +0.96(+1.13%) |
Jun 17, 2014 | 84.61 | 85.36 | 84.39 | 85.22 | 10,159,241 | +0.19(+0.23%) |
Jun 16, 2014 | 84.11 | 85.21 | 84.10 | 85.03 | 10,659,577 | +0.85(+1.01%) |
Jun 13, 2014 | 83.31 | 84.18 | 83.28 | 84.18 | 8,433,446 | +0.76(+0.91%) |
Jun 12, 2014 | 83.17 | 83.50 | 82.97 | 83.42 | 10,300,397 | +0.62(+0.74%) |
Jun 11, 2014 | 82.77 | 83.00 | 82.44 | 82.81 | 6,884,065 | -0.11(-0.13%) |
Jun 10, 2014 | 82.68 | 82.93 | 82.13 | 82.91 | 8,863,902 | +0.76(+0.93%) |
Jun 06, 2014 | 81.83 | 82.49 | 81.72 | 82.15 | 6,493,381 | +0.44(+0.54%) |
Jun 05, 2014 | 81.05 | 81.88 | 81.01 | 81.71 | 6,371,731 | +0.77(+0.96%) |
Jun 04, 2014 | 80.92 | 81.15 | 80.70 | 80.94 | 4,958,737 | -0.13(-0.16%) |
Jun 03, 2014 | 80.96 | 81.25 | 80.52 | 81.07 | 5,382,154 | +0.22(+0.28%) |
Jun 02, 2014 | 81.32 | 81.39 | 80.71 | 80.84 | 5,574,537 | -0.38(-0.47%) |
May 30, 2014 | 80.86 | 81.29 | 80.71 | 81.23 | 7,810,915 | +0.31(+0.38%) |
May 29, 2014 | 81.29 | 81.30 | 80.47 | 80.92 | 9,439,079 | -0.13(-0.16%) |
May 28, 2014 | 81.30 | 81.57 | 81.05 | 81.05 | 7,107,337 | -0.21(-0.26%) |
May 27, 2014 | 81.87 | 82.02 | 81.20 | 81.26 | 6,474,365 | -0.35(-0.43%) |
May 23, 2014 | 82.09 | 81.61 | 81.61 | 81.61 | 5,756,697 | -0.24(-0.30%) |
May 22, 2014 | 82.09 | 82.30 | 81.84 | 81.85 | 2,857,488 | -0.28(-0.34%) |
May 21, 2014 | 81.37 | 82.27 | 81.33 | 82.13 | 7,186,334 | +1.10(+1.36%) |
May 20, 2014 | 81.33 | 81.43 | 80.86 | 81.03 | 6,113,217 | -0.30(-0.37%) |
May 19, 2014 | 81.33 | 81.64 | 81.27 | 81.33 | 6,110,173 | -0.15(-0.19%) |
May 16, 2014 | 82.00 | 82.26 | 81.29 | 81.48 | 9,727,913 | -0.42(-0.51%) |
May 15, 2014 | 82.80 | 83.02 | 81.73 | 81.90 | 8,973,096 | -1.02(-1.23%) |
May 14, 2014 | 82.74 | 83.16 | 82.49 | 82.92 | 7,560,391 | +0.37(+0.45%) |
May 13, 2014 | 82.36 | 82.64 | 81.97 | 82.55 | 6,731,178 | +0.40(+0.49%) |
May 12, 2014 | 82.36 | 82.36 | 81.75 | 82.15 | 7,489,358 | +0.14(+0.17%) |
May 09, 2014 | 82.24 | 82.69 | 81.75 | 82.01 | 7,357,948 | -0.04(-0.05%) |
May 08, 2014 | 82.45 | 82.73 | 81.90 | 82.05 | 7,637,937 | -0.75(-0.90%) |
May 07, 2014 | 82.61 | 83.16 | 82.41 | 82.80 | 8,287,643 | +0.83(+1.01%) |
May 06, 2014 | 81.99 | 82.44 | 81.67 | 81.97 | 8,251,131 | -0.26(-0.31%) |
May 05, 2014 | 81.87 | 82.55 | 81.56 | 82.22 | 6,433,751 | +0.42(+0.51%) |
May 02, 2014 | 81.27 | 82.51 | 81.06 | 81.80 | 8,242,140 | -0.14(-0.18%) |
May 01, 2014 | 82.42 | 82.49 | 81.52 | 81.95 | 9,726,008 | -0.38(-0.46%) |
Apr 30, 2014 | 82.49 | 82.63 | 82.19 | 82.33 | 9,308,755 | -0.30(-0.36%) |
Apr 29, 2014 | 82.59 | 83.48 | 82.49 | 82.62 | 10,161,816 | +0.16(+0.19%) |
Apr 28, 2014 | 81.50 | 82.68 | 81.50 | 82.47 | 11,692,185 | +1.14(+1.40%) |
Apr 25, 2014 | 81.48 | 81.79 | 81.06 | 81.33 | 8,810,149 | -0.20(-0.25%) |
Apr 24, 2014 | 81.88 | 81.94 | 81.42 | 81.53 | 7,904,219 | -0.26(-0.31%) |
Apr 23, 2014 | 81.46 | 81.96 | 81.46 | 81.79 | 8,507,415 | +0.45(+0.56%) |
Apr 22, 2014 | 81.25 | 81.56 | 81.08 | 81.33 | 8,855,367 | -0.16(-0.19%) |
Apr 21, 2014 | 80.71 | 81.59 | 80.71 | 81.49 | 9,552,663 | +0.37(+0.45%) |
Apr 17, 2014 | 79.84 | 81.12 | 81.12 | 81.12 | 13,119,053 | +1.21(+1.52%) |
Apr 16, 2014 | 79.30 | 80.10 | 79.30 | 79.91 | 11,094,408 | +1.00(+1.27%) |
Apr 15, 2014 | 77.86 | 78.91 | 77.62 | 78.91 | 11,667,742 | +1.05(+1.35%) |
Apr 14, 2014 | 77.29 | 77.94 | 76.96 | 77.86 | 10,373,593 | +1.10(+1.43%) |
Apr 11, 2014 | 76.41 | 77.17 | 76.41 | 76.76 | 10,716,343 | +0.22(+0.29%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.45 | 76.54 | 13,096,612 | -1.58(-2.02%) |
Apr 09, 2014 | 77.29 | 78.22 | 77.13 | 78.12 | 8,164,559 | +0.85(+1.10%) |
Apr 08, 2014 | 77.17 | 77.60 | 76.86 | 77.27 | 7,168,129 | +0.30(+0.39%) |
Apr 07, 2014 | 77.61 | 77.94 | 76.96 | 76.96 | 7,974,776 | -0.96(-1.23%) |
Apr 04, 2014 | 78.55 | 78.55 | 77.78 | 77.92 | 8,082,429 | -0.16(-0.20%) |
Apr 03, 2014 | 78.56 | 78.57 | 77.98 | 78.08 | 6,778,127 | -0.20(-0.26%) |
Apr 02, 2014 | 77.74 | 78.41 | 77.74 | 78.28 | 6,864,033 | +0.23(+0.29%) |
Apr 01, 2014 | 78.15 | 78.45 | 77.95 | 78.05 | 8,219,669 | +0.06(+0.08%) |
Mar 31, 2014 | 77.92 | 78.46 | 77.72 | 77.99 | 8,345,264 | +0.27(+0.35%) |
Mar 28, 2014 | 77.48 | 77.76 | 77.20 | 77.73 | 8,957,191 | +0.54(+0.71%) |
Mar 27, 2014 | 77.23 | 77.39 | 76.63 | 77.18 | 7,914,808 | -0.03(-0.03%) |
Mar 26, 2014 | 77.27 | 77.58 | 76.98 | 77.21 | 9,053,613 | +0.41(+0.53%) |
Mar 25, 2014 | 76.24 | 76.87 | 76.22 | 76.80 | 8,491,805 | +0.81(+1.07%) |
Mar 24, 2014 | 76.09 | 76.54 | 75.86 | 75.99 | 8,212,948 | +0.14(+0.19%) |
Mar 21, 2014 | 76.28 | 77.40 | 75.81 | 75.84 | 22,707,624 | +0.08(+0.10%) |
Mar 20, 2014 | 75.33 | 76.14 | 74.98 | 75.76 | 8,017,618 | +0.20(+0.27%) |
Mar 19, 2014 | 76.01 | 76.57 | 75.21 | 75.56 | 8,477,693 | -0.68(-0.89%) |
Mar 18, 2014 | 75.84 | 76.45 | 75.56 | 76.24 | 9,500,523 | +0.77(+1.02%) |
Mar 17, 2014 | 74.94 | 75.62 | 74.86 | 75.48 | 8,975,440 | +0.64(+0.85%) |
Mar 14, 2014 | 75.01 | 75.36 | 74.56 | 74.84 | 9,589,758 | -0.23(-0.31%) |
Mar 13, 2014 | 75.82 | 75.92 | 74.85 | 75.07 | 8,223,040 | -0.79(-1.04%) |
Mar 12, 2014 | 74.87 | 76.32 | 74.86 | 75.86 | 10,387,021 | +0.75(+1.00%) |
Mar 11, 2014 | 76.02 | 76.24 | 74.93 | 75.11 | 9,553,480 | -0.87(-1.15%) |
Mar 10, 2014 | 75.72 | 76.05 | 74.85 | 75.98 | 9,448,727 | +0.50(+0.66%) |
Mar 07, 2014 | 75.48 | 76.05 | 75.19 | 75.48 | 7,707,799 | +0.15(+0.20%) |
Mar 06, 2014 | 75.24 | 75.53 | 75.00 | 75.33 | 7,891,741 | +0.28(+0.37%) |
Mar 05, 2014 | 75.48 | 75.60 | 74.78 | 75.06 | 10,140,862 | -0.58(-0.77%) |
Mar 04, 2014 | 76.01 | 76.26 | 75.60 | 75.64 | 8,553,115 | +0.31(+0.42%) |
Mar 03, 2014 | 75.29 | 76.21 | 74.94 | 75.32 | 9,212,852 | -0.32(-0.42%) |
Feb 28, 2014 | 76.00 | 76.57 | 75.30 | 75.65 | 10,591,632 | -0.24(-0.31%) |
Feb 27, 2014 | 75.86 | 75.97 | 75.14 | 75.88 | 7,504,549 | +0.12(+0.16%) |
Feb 26, 2014 | 75.31 | 75.99 | 75.04 | 75.76 | 9,320,725 | +0.35(+0.47%) |
Feb 25, 2014 | 75.02 | 75.71 | 74.93 | 75.41 | 9,103,934 | +0.54(+0.72%) |
Feb 24, 2014 | 74.41 | 75.43 | 73.91 | 74.87 | 11,187,415 | +0.96(+1.30%) |
Feb 21, 2014 | 75.25 | 75.26 | 73.86 | 73.91 | 14,059,923 | -1.26(-1.68%) |
Feb 20, 2014 | 74.45 | 75.65 | 74.18 | 75.17 | 12,808,633 | +0.66(+0.88%) |
Feb 19, 2014 | 73.82 | 75.46 | 73.77 | 74.51 | 12,181,174 | +0.58(+0.79%) |
Feb 18, 2014 | 74.68 | 74.85 | 73.86 | 73.93 | 9,310,086 | -0.51(-0.68%) |
Feb 14, 2014 | 73.84 | 74.43 | 74.43 | 74.43 | 10,331,317 | +0.64(+0.86%) |
Feb 13, 2014 | 73.28 | 73.95 | 72.92 | 73.80 | 7,716,629 | +0.31(+0.43%) |
Feb 12, 2014 | 74.05 | 74.05 | 73.34 | 73.48 | 9,791,097 | -0.36(-0.49%) |
Feb 11, 2014 | 72.83 | 74.03 | 72.78 | 73.84 | 10,572,007 | +1.23(+1.69%) |
Feb 10, 2014 | 73.12 | 73.12 | 72.22 | 72.61 | 14,228,775 | -0.23(-0.32%) |
Feb 07, 2014 | 72.76 | 72.89 | 71.77 | 72.85 | 10,935,275 | +0.51(+0.70%) |
Feb 06, 2014 | 71.59 | 72.39 | 71.46 | 72.34 | 12,273,385 | +1.14(+1.60%) |
Feb 05, 2014 | 72.16 | 72.16 | 71.04 | 71.20 | 16,245,096 | -0.85(-1.18%) |
Feb 04, 2014 | 72.72 | 72.84 | 71.83 | 72.05 | 14,945,541 | -0.20(-0.28%) |
Feb 03, 2014 | 73.04 | 73.11 | 71.87 | 72.26 | 17,342,346 | -0.32(-0.44%) |
Jan 31, 2014 | 74.05 | 74.05 | 72.24 | 72.57 | 23,890,028 | -3.13(-4.14%) |
Jan 30, 2014 | 75.62 | 76.04 | 74.88 | 75.71 | 8,517,575 | +0.29(+0.39%) |
Jan 29, 2014 | 75.51 | 75.99 | 75.23 | 75.42 | 8,493,080 | -0.55(-0.72%) |
Jan 28, 2014 | 75.88 | 76.09 | 75.46 | 75.96 | 6,611,998 | +0.27(+0.35%) |
Jan 27, 2014 | 75.58 | 76.23 | 75.34 | 75.70 | 9,504,551 | +0.09(+0.12%) |
Jan 24, 2014 | 76.63 | 76.81 | 75.58 | 75.60 | 10,968,997 | -1.37(-1.77%) |
Jan 23, 2014 | 77.91 | 77.92 | 76.88 | 76.97 | 9,544,137 | -1.33(-1.69%) |
Jan 22, 2014 | 78.35 | 78.51 | 78.00 | 78.30 | 7,651,457 | +0.05(+0.06%) |
Jan 21, 2014 | 78.50 | 78.59 | 77.70 | 78.25 | 8,597,886 | +0.70(+0.90%) |
Jan 17, 2014 | 77.39 | 77.55 | 77.55 | 77.55 | 11,074,180 | +0.30(+0.39%) |
Jan 16, 2014 | 77.44 | 77.55 | 76.84 | 77.26 | 7,748,968 | -0.23(-0.29%) |
Jan 15, 2014 | 77.74 | 78.06 | 77.40 | 77.48 | 8,960,783 | -0.25(-0.33%) |
Jan 14, 2014 | 77.63 | 77.85 | 77.24 | 77.74 | 10,589,517 | +0.21(+0.27%) |
Jan 13, 2014 | 78.54 | 78.60 | 77.37 | 77.53 | 10,002,435 | -1.14(-1.45%) |
Jan 10, 2014 | 79.64 | 79.86 | 78.25 | 78.67 | 12,512,129 | -1.48(-1.85%) |
Jan 09, 2014 | 80.24 | 80.24 | 79.33 | 80.16 | 8,680,343 | +0.00(+0.00%) |
Jan 08, 2014 | 80.90 | 80.92 | 79.80 | 80.16 | 12,726,814 | -1.16(-1.42%) |
Jan 07, 2014 | 80.89 | 81.47 | 80.39 | 81.31 | 7,017,113 | +0.68(+0.85%) |
Jan 06, 2014 | 81.00 | 81.14 | 80.30 | 80.63 | 6,536,684 | -0.21(-0.27%) |
Jan 03, 2014 | 81.01 | 81.20 | 80.53 | 80.84 | 5,392,918 | +0.14(+0.17%) |
Jan 02, 2014 | 80.92 | 81.19 | 80.43 | 80.71 | 6,974,394 | -0.50(-0.62%) |
Dec 31, 2013 | 81.06 | 81.21 | 81.21 | 81.21 | 5,345,975 | +0.44(+0.55%) |
Dec 30, 2013 | 81.13 | 81.40 | 80.55 | 80.77 | 7,209,530 | -0.65(-0.80%) |
Dec 27, 2013 | 81.27 | 81.69 | 81.07 | 81.42 | 5,315,171 | +0.27(+0.34%) |
Dec 26, 2013 | 80.36 | 81.26 | 80.32 | 81.14 | 5,252,991 | +0.85(+1.05%) |
Dec 24, 2013 | 79.82 | 80.32 | 79.77 | 80.30 | 2,442,326 | +0.46(+0.58%) |
Dec 23, 2013 | 80.23 | 80.35 | 79.73 | 79.84 | 6,248,583 | +0.01(+0.02%) |
Dec 20, 2013 | 80.00 | 80.48 | 79.58 | 79.82 | 14,543,710 | -0.29(-0.36%) |
Dec 19, 2013 | 79.02 | 80.23 | 78.71 | 80.11 | 9,992,435 | +1.05(+1.33%) |
Dec 18, 2013 | 77.54 | 79.17 | 77.50 | 79.06 | 12,619,677 | +1.86(+2.41%) |
Dec 17, 2013 | 78.09 | 78.17 | 76.88 | 77.20 | 10,495,824 | -0.96(-1.23%) |
Dec 16, 2013 | 78.32 | 78.47 | 77.89 | 78.16 | 10,921,619 | +0.21(+0.27%) |
Dec 13, 2013 | 78.30 | 78.76 | 77.61 | 77.95 | 8,110,593 | -0.71(-0.90%) |
Dec 12, 2013 | 79.17 | 79.38 | 78.39 | 78.66 | 11,094,584 | -0.72(-0.91%) |
Dec 11, 2013 | 80.51 | 80.55 | 79.19 | 79.38 | 11,243,355 | -1.01(-1.26%) |
Dec 10, 2013 | 80.47 | 80.58 | 79.77 | 80.40 | 8,617,783 | +0.21(+0.26%) |
Dec 09, 2013 | 79.50 | 80.54 | 79.42 | 80.19 | 11,853,526 | +0.68(+0.86%) |
Dec 06, 2013 | 79.35 | 79.55 | 79.09 | 79.50 | 6,428,089 | +0.77(+0.98%) |
Dec 05, 2013 | 78.84 | 79.32 | 78.48 | 78.73 | 7,231,704 | -0.44(-0.55%) |
Dec 04, 2013 | 79.38 | 79.86 | 78.79 | 79.17 | 6,754,636 | -0.49(-0.61%) |
Dec 03, 2013 | 79.52 | 79.90 | 79.23 | 79.65 | 8,320,867 | +0.12(+0.15%) |
Dec 02, 2013 | 79.88 | 80.01 | 79.35 | 79.54 | 8,281,120 | -0.06(-0.08%) |
Nov 29, 2013 | 79.86 | 80.16 | 79.32 | 79.60 | 5,723,502 | +0.01(+0.02%) |
Nov 27, 2013 | 79.72 | 79.80 | 79.08 | 79.59 | 6,009,091 | -0.23(-0.29%) |
Nov 26, 2013 | 80.23 | 80.42 | 79.74 | 79.82 | 7,053,330 | -0.62(-0.78%) |
Nov 25, 2013 | 80.47 | 80.68 | 80.11 | 80.45 | 6,024,165 | -0.19(-0.23%) |
Nov 22, 2013 | 80.32 | 80.74 | 79.59 | 80.64 | 5,979,502 | +0.37(+0.46%) |
Nov 21, 2013 | 79.55 | 80.36 | 79.55 | 80.27 | 7,512,421 | +0.95(+1.20%) |
Nov 20, 2013 | 79.42 | 79.80 | 79.06 | 79.32 | 7,031,391 | -0.04(-0.05%) |
Nov 19, 2013 | 78.37 | 79.56 | 78.19 | 79.36 | 9,052,877 | +0.98(+1.24%) |
Nov 18, 2013 | 78.47 | 78.59 | 78.06 | 78.38 | 7,364,533 | +0.33(+0.42%) |
Nov 15, 2013 | 77.87 | 78.19 | 77.45 | 78.06 | 9,241,770 | +0.33(+0.42%) |
Nov 14, 2013 | 77.74 | 77.97 | 77.57 | 77.73 | 8,412,307 | +0.36(+0.47%) |
Nov 12, 2013 | 78.03 | 78.17 | 77.12 | 77.37 | 9,581,302 | -0.70(-0.89%) |
Nov 11, 2013 | 78.13 | 78.33 | 77.82 | 78.06 | 5,316,490 | -0.07(-0.09%) |
Nov 08, 2013 | 77.15 | 78.15 | 77.10 | 78.13 | 17,577,380 | +0.83(+1.07%) |
Nov 07, 2013 | 78.40 | 78.58 | 76.99 | 77.31 | 15,710,139 | -0.79(-1.02%) |
Nov 06, 2013 | 76.91 | 78.28 | 76.60 | 78.10 | 12,982,017 | +1.73(+2.27%) |
Nov 05, 2013 | 75.82 | 76.65 | 75.48 | 76.37 | 10,247,102 | +0.23(+0.30%) |
Nov 04, 2013 | 76.46 | 76.46 | 75.64 | 76.14 | 10,327,503 | +0.06(+0.08%) |
Nov 01, 2013 | 76.75 | 77.00 | 75.43 | 76.08 | 14,493,906 | -1.26(-1.63%) |
Oct 31, 2013 | 77.46 | 78.22 | 77.26 | 77.34 | 12,011,035 | -0.22(-0.28%) |
Oct 30, 2013 | 78.36 | 78.63 | 77.31 | 77.56 | 7,752,505 | -0.77(-0.99%) |
Oct 29, 2013 | 78.22 | 78.66 | 78.11 | 78.33 | 6,578,303 | +0.38(+0.49%) |
Oct 28, 2013 | 77.73 | 78.11 | 77.42 | 77.95 | 8,490,378 | +0.21(+0.27%) |
Oct 25, 2013 | 77.75 | 78.15 | 77.54 | 77.75 | 6,629,379 | +0.02(+0.02%) |
Oct 24, 2013 | 77.80 | 78.01 | 77.31 | 77.73 | 6,491,436 | +0.28(+0.36%) |
Oct 23, 2013 | 77.55 | 77.78 | 77.26 | 77.45 | 7,688,571 | -0.33(-0.42%) |
Oct 22, 2013 | 77.46 | 77.88 | 77.18 | 77.78 | 9,996,477 | +0.53(+0.68%) |
Oct 21, 2013 | 77.13 | 77.49 | 76.92 | 77.25 | 6,753,350 | +0.11(+0.14%) |
Oct 18, 2013 | 77.11 | 77.27 | 76.81 | 77.14 | 9,665,444 | +0.08(+0.11%) |
Oct 17, 2013 | 76.79 | 77.11 | 76.51 | 77.06 | 8,150,379 | +0.23(+0.30%) |
Oct 16, 2013 | 76.99 | 77.19 | 76.30 | 76.82 | 8,704,000 | +0.65(+0.85%) |
Oct 15, 2013 | 76.44 | 76.77 | 75.93 | 76.17 | 9,949,067 | -0.28(-0.36%) |
Oct 14, 2013 | 75.64 | 76.56 | 74.99 | 76.45 | 7,420,368 | +0.59(+0.77%) |
Oct 11, 2013 | 75.15 | 75.89 | 74.74 | 75.86 | 10,137,779 | +0.83(+1.11%) |
Oct 10, 2013 | 74.30 | 75.03 | 73.78 | 75.03 | 17,265,066 | +0.16(+0.22%) |
Oct 09, 2013 | 75.14 | 75.30 | 74.35 | 74.87 | 13,712,632 | -0.39(-0.51%) |
Oct 08, 2013 | 76.01 | 76.13 | 75.24 | 75.26 | 10,460,506 | -0.73(-0.97%) |
Oct 07, 2013 | 75.71 | 76.40 | 75.57 | 75.99 | 8,764,394 | -0.17(-0.22%) |
Oct 04, 2013 | 76.40 | 76.42 | 75.77 | 76.16 | 10,141,990 | -0.08(-0.10%) |
Oct 03, 2013 | 77.77 | 77.79 | 76.03 | 76.24 | 15,824,003 | -1.66(-2.14%) |
Oct 02, 2013 | 78.04 | 78.13 | 77.21 | 77.90 | 9,109,237 | -0.32(-0.40%) |
Oct 01, 2013 | 78.18 | 78.49 | 77.91 | 78.22 | 7,279,499 | -0.12(-0.15%) |
Sep 30, 2013 | 78.40 | 78.67 | 77.69 | 78.33 | 9,952,839 | -0.73(-0.93%) |
Sep 27, 2013 | 79.45 | 79.47 | 78.98 | 79.07 | 7,012,241 | -0.55(-0.69%) |
Sep 26, 2013 | 80.01 | 80.23 | 79.31 | 79.62 | 7,783,259 | -0.37(-0.47%) |
Sep 25, 2013 | 80.44 | 80.53 | 79.99 | 79.99 | 6,977,897 | -0.27(-0.34%) |
Sep 24, 2013 | 80.81 | 81.13 | 80.21 | 80.26 | 9,099,271 | -0.66(-0.82%) |
Sep 23, 2013 | 80.34 | 80.99 | 80.31 | 80.92 | 8,433,761 | +0.39(+0.48%) |
Sep 20, 2013 | 81.02 | 81.38 | 80.42 | 80.54 | 15,937,783 | -0.34(-0.41%) |
Sep 19, 2013 | 81.14 | 81.31 | 80.75 | 80.87 | 6,887,967 | -0.25(-0.30%) |
Sep 18, 2013 | 80.18 | 81.51 | 79.83 | 81.12 | 9,760,182 | +0.95(+1.19%) |
Sep 17, 2013 | 80.01 | 80.71 | 80.00 | 80.16 | 8,441,696 | +0.17(+0.21%) |
Sep 16, 2013 | 80.43 | 80.53 | 79.93 | 80.00 | 6,646,984 | -0.04(-0.05%) |
Sep 13, 2013 | 79.93 | 80.48 | 79.82 | 80.04 | 4,799,087 | +0.16(+0.20%) |
Sep 12, 2013 | 79.98 | 80.34 | 79.71 | 79.87 | 7,025,884 | -0.02(-0.02%) |
Sep 11, 2013 | 79.33 | 79.94 | 79.16 | 79.89 | 7,748,909 | +0.59(+0.74%) |
Sep 10, 2013 | 79.18 | 79.31 | 78.15 | 79.31 | 9,307,642 | +0.51(+0.65%) |
Sep 09, 2013 | 78.15 | 78.96 | 78.15 | 78.80 | 6,815,011 | +0.65(+0.83%) |
Sep 06, 2013 | 78.35 | 79.14 | 76.73 | 78.15 | 8,825,907 | -0.10(-0.13%) |
Sep 05, 2013 | 78.06 | 78.44 | 77.95 | 78.25 | 5,154,282 | +0.33(+0.42%) |
Sep 04, 2013 | 77.59 | 78.18 | 77.33 | 77.92 | 5,689,887 | +0.20(+0.26%) |