Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.60 | 83.99 | 82.40 | 82.52 | 1,388,359 | -0.92(-1.10%) |
Jan 29, 2015 | 81.78 | 83.66 | 81.61 | 83.44 | 1,320,436 | +1.56(+1.91%) |
Jan 28, 2015 | 85.15 | 85.30 | 81.79 | 81.88 | 1,724,759 | -2.66(-3.14%) |
Jan 27, 2015 | 84.15 | 85.22 | 83.76 | 84.53 | 1,064,277 | -0.61(-0.71%) |
Jan 26, 2015 | 84.44 | 85.21 | 83.33 | 85.14 | 787,698 | +0.41(+0.48%) |
Jan 23, 2015 | 84.75 | 85.28 | 84.39 | 84.73 | 1,147,029 | -0.52(-0.61%) |
Jan 22, 2015 | 84.25 | 85.37 | 83.08 | 85.26 | 1,775,613 | +1.48(+1.77%) |
Jan 21, 2015 | 84.64 | 84.94 | 83.37 | 83.77 | 1,145,855 | -1.32(-1.55%) |
Jan 20, 2015 | 85.59 | 86.08 | 84.07 | 85.09 | 1,127,098 | +0.05(+0.05%) |
Jan 16, 2015 | 83.46 | 85.09 | 83.12 | 85.05 | 1,314,185 | +1.32(+1.58%) |
Jan 15, 2015 | 84.70 | 85.26 | 83.71 | 83.73 | 1,617,554 | -0.97(-1.14%) |
Jan 14, 2015 | 84.53 | 84.84 | 83.64 | 84.70 | 1,408,680 | -0.68(-0.79%) |
Jan 13, 2015 | 84.70 | 86.43 | 84.54 | 85.37 | 1,467,101 | +1.34(+1.59%) |
Jan 12, 2015 | 85.06 | 85.39 | 83.84 | 84.04 | 1,005,819 | -0.73(-0.86%) |
Jan 09, 2015 | 86.08 | 86.19 | 84.60 | 84.77 | 856,951 | -1.39(-1.61%) |
Jan 08, 2015 | 85.76 | 86.70 | 85.76 | 86.16 | 1,314,364 | +0.83(+0.97%) |
Jan 07, 2015 | 84.92 | 85.36 | 84.36 | 85.33 | 774,390 | +1.28(+1.53%) |
Jan 06, 2015 | 85.30 | 85.62 | 83.49 | 84.05 | 1,063,097 | -0.89(-1.05%) |
Jan 05, 2015 | 85.88 | 86.49 | 84.60 | 84.94 | 1,027,350 | -1.70(-1.96%) |
Jan 02, 2015 | 87.23 | 87.58 | 85.80 | 86.64 | 1,030,118 | +0.07(+0.08%) |
Dec 31, 2014 | 87.81 | 86.57 | 86.57 | 86.57 | 620,022 | -0.82(-0.94%) |
Dec 30, 2014 | 87.65 | 87.87 | 87.17 | 87.39 | 764,447 | -0.76(-0.86%) |
Dec 29, 2014 | 88.12 | 88.73 | 87.92 | 88.15 | 570,551 | -0.35(-0.40%) |
Dec 26, 2014 | 88.82 | 89.44 | 88.47 | 88.50 | 442,024 | -0.31(-0.35%) |
Dec 24, 2014 | 88.53 | 88.81 | 88.81 | 88.81 | 319,972 | +0.26(+0.30%) |
Dec 23, 2014 | 89.07 | 89.28 | 88.50 | 88.54 | 616,477 | -0.34(-0.39%) |
Dec 22, 2014 | 87.56 | 88.93 | 87.56 | 88.89 | 942,239 | +1.22(+1.39%) |
Dec 19, 2014 | 88.81 | 88.81 | 86.99 | 87.67 | 1,666,522 | -0.65(-0.74%) |
Dec 18, 2014 | 88.55 | 88.57 | 87.49 | 88.32 | 1,330,352 | +0.98(+1.12%) |
Dec 17, 2014 | 84.78 | 87.34 | 84.12 | 87.34 | 2,084,390 | +3.88(+4.64%) |
Dec 16, 2014 | 84.51 | 85.20 | 83.41 | 83.47 | 1,282,393 | -1.27(-1.50%) |
Dec 15, 2014 | 85.34 | 85.84 | 83.86 | 84.74 | 1,709,572 | +0.29(+0.34%) |
Dec 12, 2014 | 86.17 | 86.61 | 84.44 | 84.45 | 1,148,010 | -2.44(-2.81%) |
Dec 11, 2014 | 87.04 | 87.71 | 86.72 | 86.89 | 1,666,223 | +0.61(+0.70%) |
Dec 10, 2014 | 86.78 | 87.27 | 85.92 | 86.29 | 2,340,712 | -0.50(-0.57%) |
Dec 09, 2014 | 87.10 | 88.09 | 86.12 | 86.78 | 2,048,581 | -1.31(-1.49%) |
Dec 08, 2014 | 89.12 | 89.67 | 87.19 | 88.09 | 2,256,248 | -0.98(-1.11%) |
Dec 05, 2014 | 89.34 | 89.96 | 88.94 | 89.08 | 1,181,688 | -0.34(-0.38%) |
Dec 04, 2014 | 90.16 | 90.65 | 89.24 | 89.42 | 1,471,599 | -1.08(-1.20%) |
Dec 03, 2014 | 90.60 | 91.27 | 90.31 | 90.51 | 1,210,636 | -0.33(-0.36%) |
Dec 02, 2014 | 90.30 | 91.18 | 89.63 | 90.83 | 1,758,128 | +0.78(+0.86%) |
Dec 01, 2014 | 91.02 | 91.30 | 89.57 | 90.05 | 1,836,148 | -1.21(-1.33%) |
Nov 28, 2014 | 91.00 | 91.82 | 91.00 | 91.26 | 848,601 | +0.76(+0.84%) |
Nov 26, 2014 | 90.17 | 90.51 | 90.51 | 90.51 | 1,715,963 | +0.27(+0.30%) |
Nov 25, 2014 | 91.73 | 91.93 | 90.17 | 90.23 | 2,585,061 | -1.52(-1.65%) |
Nov 24, 2014 | 91.63 | 92.03 | 91.27 | 91.75 | 725,867 | +0.55(+0.60%) |
Nov 21, 2014 | 91.75 | 91.89 | 90.92 | 91.20 | 1,062,903 | +0.44(+0.49%) |
Nov 20, 2014 | 90.38 | 90.98 | 90.23 | 90.76 | 691,122 | -0.14(-0.15%) |
Nov 19, 2014 | 91.66 | 91.73 | 90.57 | 90.89 | 753,684 | -1.12(-1.22%) |
Nov 18, 2014 | 90.91 | 92.38 | 90.62 | 92.01 | 1,261,047 | +1.42(+1.57%) |
Nov 17, 2014 | 90.44 | 90.87 | 90.05 | 90.60 | 910,086 | +0.07(+0.08%) |
Nov 14, 2014 | 90.67 | 90.95 | 90.20 | 90.52 | 803,040 | -0.39(-0.43%) |
Nov 13, 2014 | 90.33 | 91.10 | 90.26 | 90.91 | 1,358,728 | +0.74(+0.82%) |
Nov 12, 2014 | 89.23 | 90.48 | 89.03 | 90.17 | 1,243,822 | +0.69(+0.78%) |
Nov 11, 2014 | 89.78 | 89.96 | 89.09 | 89.48 | 1,202,865 | -0.01(-0.01%) |
Nov 10, 2014 | 89.38 | 90.09 | 89.01 | 89.49 | 1,493,037 | +0.33(+0.37%) |
Nov 07, 2014 | 89.20 | 89.41 | 88.80 | 89.15 | 833,544 | -0.04(-0.04%) |
Nov 06, 2014 | 89.51 | 89.95 | 89.05 | 89.19 | 1,087,577 | -0.34(-0.38%) |
Nov 05, 2014 | 89.99 | 89.99 | 88.68 | 89.53 | 1,515,647 | +0.21(+0.23%) |
Nov 04, 2014 | 89.24 | 89.52 | 88.87 | 89.33 | 1,020,679 | +0.01(+0.01%) |
Nov 03, 2014 | 89.58 | 89.76 | 88.94 | 89.32 | 987,695 | -0.09(-0.10%) |
Oct 31, 2014 | 89.68 | 89.74 | 88.80 | 89.41 | 907,851 | +1.02(+1.15%) |
Oct 30, 2014 | 87.61 | 88.80 | 86.99 | 88.39 | 813,577 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,361 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.25 | 88.20 | 1,024,043 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.34 | 87.34 | 87.15 | 1,559,803 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.43 | 85.12 | 87.34 | 1,720,952 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,530 | +0.58(+0.68%) |
Oct 22, 2014 | 85.34 | 85.87 | 84.52 | 84.61 | 1,018,173 | -0.23(-0.27%) |
Oct 21, 2014 | 83.51 | 85.04 | 83.17 | 84.84 | 1,319,586 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,612 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.23 | 81.66 | 82.46 | 1,615,529 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,761 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.69 | 79.51 | 82.20 | 2,078,618 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,971 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,570 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.88 | 82.94 | 2,575,263 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,563 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,305 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.69 | 83.42 | 83.43 | 1,182,261 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.15 | 977,750 | +0.48(+0.56%) |
Oct 03, 2014 | 83.69 | 85.17 | 83.68 | 84.68 | 1,177,335 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,453 | -0.16(-0.19%) |
Oct 01, 2014 | 85.40 | 85.59 | 83.27 | 83.44 | 2,002,630 | -1.70(-2.00%) |
Sep 30, 2014 | 85.45 | 85.63 | 84.52 | 85.14 | 1,256,314 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.24 | 84.79 | 860,339 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.42 | 770,266 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.23 | 83.23 | 1,030,786 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.23 | 83.94 | 85.06 | 619,718 | +0.92(+1.09%) |
Sep 23, 2014 | 84.60 | 85.14 | 84.14 | 84.14 | 863,977 | -0.58(-0.68%) |
Sep 22, 2014 | 85.32 | 85.52 | 84.54 | 84.72 | 800,822 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.15 | 85.35 | 1,465,528 | -0.47(-0.55%) |
Sep 18, 2014 | 86.50 | 86.50 | 85.54 | 85.82 | 1,475,907 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,414 | -0.20(-0.23%) |
Sep 16, 2014 | 85.23 | 86.62 | 84.95 | 86.11 | 944,089 | +0.77(+0.91%) |
Sep 15, 2014 | 85.59 | 85.65 | 84.68 | 85.33 | 928,990 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.60 | 967,421 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.51 | 85.87 | 86.30 | 881,848 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.34 | 86.22 | 710,993 | +0.75(+0.87%) |
Sep 09, 2014 | 85.59 | 86.09 | 84.98 | 85.47 | 813,474 | -0.58(-0.67%) |
Sep 08, 2014 | 85.70 | 86.25 | 85.36 | 86.05 | 800,568 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.79 | 946,453 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.79 | 807,457 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.78 | 83.57 | 83.87 | 844,342 | -0.10(-0.12%) |
Sep 02, 2014 | 84.68 | 85.14 | 83.91 | 83.97 | 868,528 | -0.33(-0.40%) |
Aug 29, 2014 | 84.01 | 84.31 | 84.31 | 84.31 | 750,832 | +0.76(+0.91%) |
Aug 28, 2014 | 83.43 | 83.88 | 82.98 | 83.55 | 498,996 | -0.14(-0.16%) |
Aug 27, 2014 | 83.52 | 83.80 | 83.10 | 83.68 | 519,691 | +0.06(+0.08%) |
Aug 26, 2014 | 83.33 | 84.10 | 83.12 | 83.62 | 758,792 | +0.58(+0.69%) |
Aug 25, 2014 | 83.26 | 83.50 | 82.83 | 83.05 | 826,443 | +0.25(+0.30%) |
Aug 22, 2014 | 83.15 | 83.59 | 82.77 | 82.79 | 669,837 | -0.59(-0.71%) |
Aug 21, 2014 | 82.88 | 83.66 | 82.88 | 83.39 | 694,288 | +0.59(+0.71%) |
Aug 20, 2014 | 82.54 | 83.07 | 82.20 | 82.80 | 513,897 | +0.47(+0.57%) |
Aug 19, 2014 | 82.35 | 82.91 | 82.04 | 82.33 | 708,433 | +0.07(+0.09%) |
Aug 18, 2014 | 82.44 | 82.83 | 82.23 | 82.26 | 1,035,594 | +0.20(+0.24%) |
Aug 15, 2014 | 82.58 | 82.81 | 81.83 | 82.06 | 1,655,316 | -0.31(-0.37%) |
Aug 14, 2014 | 81.92 | 82.49 | 81.70 | 82.37 | 812,412 | +0.67(+0.82%) |
Aug 13, 2014 | 80.84 | 81.92 | 80.52 | 81.69 | 852,527 | +1.11(+1.38%) |
Aug 12, 2014 | 79.99 | 80.80 | 79.91 | 80.58 | 991,557 | +0.36(+0.45%) |
Aug 11, 2014 | 79.40 | 80.63 | 78.94 | 80.22 | 1,097,353 | +1.27(+1.60%) |
Aug 08, 2014 | 78.26 | 78.96 | 77.95 | 78.96 | 1,052,267 | +0.87(+1.12%) |
Aug 07, 2014 | 78.87 | 79.02 | 77.85 | 78.08 | 1,130,229 | -0.36(-0.46%) |
Aug 06, 2014 | 77.76 | 78.86 | 77.70 | 78.44 | 638,990 | +0.42(+0.54%) |
Aug 05, 2014 | 78.79 | 79.20 | 77.73 | 78.02 | 724,759 | -1.20(-1.52%) |
Aug 04, 2014 | 78.28 | 79.45 | 78.12 | 79.22 | 654,016 | +1.09(+1.39%) |
Aug 01, 2014 | 77.98 | 79.17 | 77.96 | 78.14 | 2,077,468 | -0.01(-0.01%) |
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,511 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,214 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,132 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,008,014 | -0.56(-0.68%) |
Jul 25, 2014 | 84.70 | 85.33 | 81.34 | 82.30 | 1,664,392 | -0.77(-0.93%) |
Jul 24, 2014 | 82.41 | 83.12 | 81.57 | 83.07 | 983,600 | +0.78(+0.95%) |
Jul 23, 2014 | 81.88 | 82.42 | 81.60 | 82.29 | 613,076 | +0.46(+0.56%) |
Jul 22, 2014 | 81.35 | 81.93 | 81.13 | 81.83 | 602,219 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.20 | 81.15 | 457,600 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,707 | +1.16(+1.45%) |
Jul 17, 2014 | 80.72 | 81.23 | 79.99 | 80.08 | 579,511 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,110 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.09 | 80.32 | 80.97 | 720,252 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,878 | +0.50(+0.63%) |
Jul 11, 2014 | 79.59 | 80.30 | 79.33 | 80.10 | 592,956 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.61 | 79.49 | 639,833 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.96 | 79.75 | 586,828 | -0.24(-0.30%) |
Jul 08, 2014 | 80.11 | 80.28 | 79.51 | 80.00 | 778,363 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.46 | 694,753 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,619 | +0.88(+1.10%) |
Jul 02, 2014 | 80.63 | 81.01 | 79.77 | 79.98 | 1,299,454 | -0.91(-1.12%) |
Jul 01, 2014 | 78.83 | 81.02 | 78.83 | 80.89 | 922,653 | +2.15(+2.73%) |
Jun 30, 2014 | 78.71 | 79.03 | 78.02 | 78.74 | 1,183,826 | -0.22(-0.28%) |
Jun 27, 2014 | 78.14 | 79.08 | 78.14 | 78.96 | 788,517 | +0.83(+1.06%) |
Jun 26, 2014 | 77.85 | 78.20 | 77.20 | 78.14 | 713,629 | +0.22(+0.28%) |
Jun 25, 2014 | 77.73 | 78.15 | 77.40 | 77.92 | 1,326,315 | -0.17(-0.22%) |
Jun 24, 2014 | 77.77 | 78.71 | 77.63 | 78.09 | 785,671 | -0.04(-0.05%) |
Jun 23, 2014 | 77.57 | 78.20 | 77.15 | 78.13 | 676,112 | +0.49(+0.62%) |
Jun 20, 2014 | 76.13 | 77.81 | 76.13 | 77.64 | 979,424 | +0.66(+0.86%) |
Jun 19, 2014 | 79.41 | 80.02 | 75.94 | 76.98 | 679,455 | -0.71(-0.91%) |
Jun 18, 2014 | 77.85 | 77.85 | 76.84 | 77.69 | 531,165 | +0.59(+0.77%) |
Jun 17, 2014 | 76.85 | 77.45 | 76.58 | 77.10 | 544,987 | +0.28(+0.36%) |
Jun 16, 2014 | 75.88 | 77.08 | 75.88 | 76.82 | 620,083 | -0.22(-0.28%) |
Jun 13, 2014 | 77.25 | 77.26 | 76.48 | 77.03 | 483,838 | -0.06(-0.08%) |
Jun 12, 2014 | 76.72 | 77.94 | 76.72 | 77.10 | 583,420 | -0.70(-0.90%) |
Jun 11, 2014 | 77.50 | 77.92 | 77.35 | 77.80 | 497,557 | -0.28(-0.36%) |
Jun 10, 2014 | 78.09 | 78.59 | 77.87 | 78.07 | 624,195 | -0.07(-0.09%) |
Jun 06, 2014 | 77.63 | 78.46 | 77.56 | 78.15 | 756,909 | +0.61(+0.79%) |
Jun 05, 2014 | 76.87 | 77.68 | 76.66 | 77.54 | 625,998 | +0.72(+0.94%) |
Jun 04, 2014 | 76.54 | 77.08 | 76.35 | 76.82 | 666,225 | +0.31(+0.41%) |
Jun 03, 2014 | 76.67 | 76.89 | 76.31 | 76.50 | 962,288 | -0.57(-0.73%) |
Jun 02, 2014 | 76.84 | 77.38 | 76.82 | 77.07 | 796,264 | +0.23(+0.30%) |
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,776 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,559 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,627 | +0.25(+0.33%) |
May 27, 2014 | 74.28 | 77.14 | 74.28 | 76.96 | 2,416,238 | +2.86(+3.85%) |
May 23, 2014 | 73.49 | 74.10 | 74.10 | 74.10 | 1,213,375 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.58 | 73.19 | 73.48 | 830,919 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.49 | 72.84 | 73.22 | 1,067,943 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,380 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,986 | +0.09(+0.12%) |
May 16, 2014 | 72.70 | 73.31 | 72.48 | 73.09 | 1,621,589 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,540 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.83 | 73.79 | 74.37 | 1,111,091 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,856 | -0.56(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,493 | +0.95(+1.28%) |
May 09, 2014 | 73.21 | 74.17 | 73.01 | 74.12 | 848,063 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,596 | -0.14(-0.20%) |
May 07, 2014 | 72.95 | 73.45 | 72.12 | 73.38 | 1,434,391 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 70.99 | 72.79 | 2,071,051 | +1.41(+1.98%) |
May 05, 2014 | 69.70 | 71.80 | 69.27 | 71.38 | 1,381,961 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,816 | +0.29(+0.41%) |
May 01, 2014 | 70.10 | 70.46 | 69.41 | 70.05 | 1,072,782 | -0.21(-0.31%) |
Apr 30, 2014 | 69.34 | 70.58 | 69.34 | 70.27 | 1,315,096 | +0.09(+0.13%) |
Apr 29, 2014 | 70.38 | 70.98 | 70.06 | 70.18 | 960,472 | +0.04(+0.06%) |
Apr 28, 2014 | 70.97 | 71.25 | 69.54 | 70.13 | 1,854,718 | -0.70(-0.99%) |
Apr 25, 2014 | 71.52 | 72.93 | 70.60 | 70.83 | 2,566,251 | -0.47(-0.65%) |
Apr 24, 2014 | 72.96 | 73.11 | 70.99 | 71.30 | 1,114,381 | -0.21(-0.29%) |
Apr 23, 2014 | 71.38 | 72.37 | 71.23 | 71.50 | 1,085,037 | +0.18(+0.25%) |
Apr 22, 2014 | 70.55 | 71.68 | 70.38 | 71.32 | 1,030,059 | +0.74(+1.05%) |
Apr 21, 2014 | 70.30 | 70.94 | 70.21 | 70.58 | 537,987 | +0.00(+0.00%) |
Apr 17, 2014 | 69.52 | 70.58 | 70.58 | 70.58 | 1,054,588 | +1.07(+1.55%) |
Apr 16, 2014 | 67.99 | 69.52 | 67.64 | 69.51 | 1,401,672 | +1.92(+2.83%) |
Apr 15, 2014 | 68.12 | 68.79 | 66.87 | 67.59 | 1,859,314 | -0.28(-0.41%) |
Apr 14, 2014 | 67.44 | 68.56 | 67.39 | 67.87 | 2,273,947 | +1.19(+1.79%) |
Apr 11, 2014 | 67.35 | 68.35 | 66.56 | 66.68 | 1,755,566 | -1.89(-2.75%) |
Apr 10, 2014 | 71.31 | 71.52 | 68.57 | 68.57 | 1,202,215 | -2.76(-3.87%) |
Apr 09, 2014 | 70.13 | 71.33 | 69.56 | 71.32 | 1,150,234 | +1.21(+1.72%) |
Apr 08, 2014 | 70.08 | 70.49 | 69.69 | 70.12 | 1,258,241 | +0.32(+0.46%) |
Apr 07, 2014 | 71.19 | 71.49 | 69.28 | 69.79 | 1,348,839 | -1.48(-2.07%) |
Apr 04, 2014 | 72.07 | 72.97 | 71.20 | 71.27 | 1,193,548 | -0.51(-0.71%) |
Apr 03, 2014 | 72.11 | 72.61 | 71.54 | 71.78 | 801,738 | -0.08(-0.11%) |
Apr 02, 2014 | 73.08 | 74.56 | 71.57 | 71.86 | 1,002,772 | -0.47(-0.64%) |
Apr 01, 2014 | 71.29 | 72.38 | 71.09 | 72.33 | 949,538 | +1.32(+1.87%) |
Mar 31, 2014 | 70.07 | 71.14 | 70.02 | 71.00 | 960,182 | +1.57(+2.26%) |
Mar 28, 2014 | 69.92 | 70.29 | 69.03 | 69.44 | 991,890 | -0.17(-0.24%) |
Mar 27, 2014 | 69.98 | 70.44 | 69.27 | 69.61 | 1,415,520 | -0.82(-1.17%) |
Mar 26, 2014 | 71.83 | 72.20 | 70.42 | 70.43 | 861,873 | -0.95(-1.33%) |
Mar 25, 2014 | 72.20 | 72.34 | 71.19 | 71.38 | 780,111 | -0.49(-0.69%) |
Mar 24, 2014 | 72.89 | 73.15 | 71.71 | 71.87 | 1,342,200 | -0.72(-0.99%) |
Mar 21, 2014 | 72.86 | 74.08 | 72.58 | 72.59 | 1,695,034 | +0.14(+0.20%) |
Mar 20, 2014 | 72.46 | 72.94 | 70.93 | 72.44 | 1,240,830 | -0.67(-0.92%) |
Mar 19, 2014 | 71.64 | 73.93 | 71.64 | 73.11 | 1,355,725 | -0.24(-0.33%) |
Mar 18, 2014 | 73.10 | 73.90 | 72.67 | 73.36 | 1,046,294 | +0.24(+0.33%) |
Mar 17, 2014 | 72.98 | 73.88 | 72.83 | 73.11 | 1,229,885 | +0.89(+1.23%) |
Mar 14, 2014 | 70.99 | 72.42 | 70.72 | 72.23 | 1,767,013 | +1.10(+1.55%) |
Mar 13, 2014 | 74.73 | 74.82 | 70.88 | 71.13 | 2,598,807 | -3.69(-4.93%) |
Mar 12, 2014 | 74.14 | 74.85 | 73.39 | 74.82 | 1,405,930 | +0.36(+0.48%) |
Mar 11, 2014 | 74.49 | 74.75 | 74.04 | 74.46 | 1,019,377 | +0.13(+0.18%) |
Mar 10, 2014 | 73.95 | 74.39 | 73.50 | 74.32 | 657,850 | +0.22(+0.30%) |
Mar 07, 2014 | 74.17 | 74.53 | 73.39 | 74.10 | 1,143,987 | -0.06(-0.08%) |
Mar 06, 2014 | 73.51 | 74.25 | 73.46 | 74.16 | 938,937 | +0.75(+1.02%) |
Mar 05, 2014 | 72.48 | 73.74 | 72.10 | 73.41 | 1,525,542 | +0.78(+1.07%) |
Mar 04, 2014 | 71.02 | 72.72 | 70.99 | 72.63 | 1,698,107 | +2.22(+3.15%) |
Mar 03, 2014 | 69.82 | 70.86 | 69.53 | 70.41 | 1,488,568 | -0.30(-0.43%) |
Feb 28, 2014 | 70.54 | 70.96 | 70.29 | 70.72 | 1,596,977 | +0.10(+0.14%) |
Feb 27, 2014 | 70.60 | 70.88 | 70.21 | 70.62 | 1,231,125 | -0.01(-0.01%) |
Feb 26, 2014 | 70.36 | 70.87 | 70.10 | 70.63 | 1,494,240 | +0.49(+0.70%) |
Feb 25, 2014 | 70.71 | 71.29 | 70.01 | 70.13 | 1,130,664 | -0.37(-0.52%) |
Feb 24, 2014 | 70.76 | 70.98 | 70.18 | 70.50 | 1,694,712 | -0.04(-0.05%) |
Feb 21, 2014 | 70.48 | 71.06 | 70.45 | 70.54 | 1,240,479 | -0.12(-0.16%) |
Feb 20, 2014 | 71.01 | 71.16 | 70.28 | 70.65 | 1,459,014 | -0.25(-0.35%) |
Feb 19, 2014 | 70.87 | 71.66 | 70.68 | 70.90 | 1,117,377 | -0.19(-0.26%) |
Feb 18, 2014 | 71.23 | 71.41 | 70.74 | 71.09 | 1,179,152 | +0.15(+0.21%) |
Feb 14, 2014 | 70.74 | 70.94 | 70.94 | 70.94 | 1,068,516 | +0.07(+0.10%) |
Feb 13, 2014 | 70.37 | 71.06 | 70.37 | 70.87 | 1,068,182 | -0.12(-0.16%) |
Feb 12, 2014 | 70.81 | 71.22 | 70.69 | 70.98 | 1,160,237 | +0.07(+0.10%) |
Feb 11, 2014 | 70.53 | 71.11 | 69.98 | 70.91 | 1,273,223 | +0.14(+0.20%) |
Feb 10, 2014 | 71.51 | 71.51 | 70.55 | 70.77 | 1,097,687 | -0.61(-0.85%) |
Feb 07, 2014 | 75.08 | 76.44 | 71.11 | 71.38 | 4,407,602 | +2.90(+4.23%) |
Feb 06, 2014 | 66.63 | 69.20 | 66.56 | 68.48 | 1,388,365 | +1.98(+2.98%) |
Feb 05, 2014 | 66.68 | 66.99 | 65.94 | 66.50 | 941,165 | -0.29(-0.43%) |
Feb 04, 2014 | 65.15 | 66.90 | 64.73 | 66.78 | 1,403,828 | +1.98(+3.06%) |