Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 80.56 | 80.73 | 77.27 | 77.64 | 7,490,763 | -4.01(-4.91%) |
Nov 26, 2014 | 82.03 | 81.64 | 81.64 | 81.64 | 3,192,518 | -0.35(-0.42%) |
Nov 25, 2014 | 81.88 | 82.29 | 81.29 | 81.99 | 4,303,894 | +0.22(+0.26%) |
Nov 24, 2014 | 82.11 | 82.16 | 81.11 | 81.77 | 5,323,840 | -0.38(-0.46%) |
Nov 21, 2014 | 80.49 | 82.67 | 80.42 | 82.15 | 11,322,474 | +3.36(+4.27%) |
Nov 20, 2014 | 77.43 | 78.83 | 77.23 | 78.79 | 3,955,288 | +0.61(+0.78%) |
Nov 19, 2014 | 78.61 | 78.95 | 77.86 | 78.18 | 6,063,049 | -0.57(-0.73%) |
Nov 18, 2014 | 78.49 | 79.06 | 78.19 | 78.75 | 3,577,874 | +0.26(+0.33%) |
Nov 17, 2014 | 78.14 | 78.78 | 77.52 | 78.49 | 3,209,584 | +0.28(+0.36%) |
Nov 14, 2014 | 77.95 | 78.49 | 77.68 | 78.21 | 3,447,383 | +0.18(+0.23%) |
Nov 13, 2014 | 79.54 | 79.63 | 77.70 | 78.03 | 5,084,694 | -1.45(-1.83%) |
Nov 12, 2014 | 78.85 | 79.66 | 78.35 | 79.48 | 3,639,472 | +0.36(+0.45%) |
Nov 11, 2014 | 78.96 | 79.34 | 78.41 | 79.13 | 3,195,274 | +0.25(+0.31%) |
Nov 10, 2014 | 78.61 | 79.14 | 78.61 | 78.88 | 4,286,395 | +0.35(+0.44%) |
Nov 07, 2014 | 78.15 | 78.59 | 77.87 | 78.53 | 3,509,162 | +0.66(+0.84%) |
Nov 06, 2014 | 76.80 | 77.94 | 76.59 | 77.88 | 4,440,778 | +1.16(+1.51%) |
Nov 05, 2014 | 76.75 | 76.90 | 75.98 | 76.72 | 4,555,439 | +0.62(+0.81%) |
Nov 04, 2014 | 76.98 | 77.17 | 75.66 | 76.10 | 6,283,125 | -1.24(-1.61%) |
Nov 03, 2014 | 78.42 | 78.53 | 77.00 | 77.34 | 5,745,886 | -0.92(-1.17%) |
Oct 31, 2014 | 78.22 | 79.00 | 77.82 | 78.26 | 6,955,494 | +0.96(+1.25%) |
Oct 30, 2014 | 76.89 | 77.62 | 76.45 | 77.30 | 3,433,263 | -0.02(-0.03%) |
Oct 29, 2014 | 78.35 | 78.59 | 77.05 | 77.32 | 5,735,532 | -0.75(-0.96%) |
Oct 28, 2014 | 76.74 | 78.07 | 76.43 | 78.07 | 6,568,657 | +2.02(+2.66%) |
Oct 27, 2014 | 76.16 | 76.74 | 76.74 | 76.05 | 5,631,487 | -0.69(-0.91%) |
Oct 24, 2014 | 76.80 | 76.93 | 75.92 | 76.74 | 5,356,485 | +0.13(+0.17%) |
Oct 23, 2014 | 75.32 | 77.13 | 75.12 | 76.61 | 15,120,972 | +3.63(+4.97%) |
Oct 22, 2014 | 73.72 | 74.07 | 72.58 | 72.98 | 8,053,392 | -1.02(-1.38%) |
Oct 21, 2014 | 73.35 | 74.33 | 73.35 | 74.00 | 5,176,715 | +1.44(+1.98%) |
Oct 20, 2014 | 72.95 | 73.17 | 71.98 | 72.57 | 5,538,613 | -0.79(-1.07%) |
Oct 17, 2014 | 72.70 | 73.78 | 72.53 | 73.35 | 9,650,673 | +1.40(+1.94%) |
Oct 16, 2014 | 69.67 | 72.66 | 69.67 | 71.96 | 9,639,765 | +1.04(+1.47%) |
Oct 15, 2014 | 70.03 | 71.04 | 68.97 | 70.92 | 12,245,779 | -0.16(-0.23%) |
Oct 14, 2014 | 70.85 | 72.77 | 70.76 | 71.08 | 8,866,958 | +0.86(+1.22%) |
Oct 13, 2014 | 71.45 | 72.04 | 70.17 | 70.22 | 7,646,865 | -1.11(-1.56%) |
Oct 10, 2014 | 71.41 | 72.43 | 70.16 | 71.33 | 8,067,782 | -0.28(-0.40%) |
Oct 09, 2014 | 73.69 | 73.93 | 71.41 | 71.61 | 8,375,464 | -2.41(-3.26%) |
Oct 08, 2014 | 72.44 | 74.19 | 71.72 | 74.02 | 8,113,484 | +1.49(+2.06%) |
Oct 07, 2014 | 74.36 | 74.68 | 72.52 | 72.53 | 8,459,306 | -2.53(-3.37%) |
Oct 06, 2014 | 74.91 | 75.16 | 74.22 | 75.06 | 5,201,018 | +0.47(+0.63%) |
Oct 03, 2014 | 75.09 | 75.32 | 74.32 | 74.59 | 5,120,917 | -0.02(-0.02%) |
Oct 02, 2014 | 74.79 | 75.04 | 73.64 | 74.61 | 5,824,527 | -0.15(-0.20%) |
Oct 01, 2014 | 75.55 | 75.82 | 74.50 | 74.76 | 6,310,578 | -1.09(-1.43%) |
Sep 30, 2014 | 76.61 | 76.66 | 75.67 | 75.85 | 4,903,897 | -0.61(-0.80%) |
Sep 29, 2014 | 76.09 | 76.67 | 75.26 | 76.46 | 4,121,079 | -0.42(-0.55%) |
Sep 26, 2014 | 76.16 | 77.08 | 76.01 | 76.88 | 3,833,341 | +0.67(+0.87%) |
Sep 25, 2014 | 77.36 | 77.51 | 75.97 | 76.22 | 6,485,179 | -1.29(-1.67%) |
Sep 24, 2014 | 76.62 | 77.73 | 76.51 | 77.51 | 7,568,110 | +0.93(+1.21%) |
Sep 23, 2014 | 77.25 | 77.43 | 76.50 | 76.58 | 7,455,820 | -0.70(-0.90%) |
Sep 22, 2014 | 78.20 | 78.32 | 77.22 | 77.28 | 6,656,762 | -1.23(-1.57%) |
Sep 19, 2014 | 80.31 | 80.42 | 78.22 | 78.51 | 10,825,226 | -1.40(-1.75%) |
Sep 18, 2014 | 79.88 | 80.08 | 79.19 | 79.91 | 5,112,631 | +0.27(+0.34%) |
Sep 17, 2014 | 80.56 | 80.73 | 79.56 | 79.65 | 6,693,012 | -0.67(-0.83%) |
Sep 16, 2014 | 79.82 | 81.06 | 79.65 | 80.31 | 6,906,422 | +0.00(+0.00%) |
Sep 15, 2014 | 79.90 | 80.34 | 79.06 | 80.31 | 9,207,356 | -0.12(-0.15%) |
Sep 12, 2014 | 80.40 | 80.49 | 79.96 | 80.44 | 9,020,079 | -0.44(-0.54%) |
Sep 11, 2014 | 80.93 | 80.93 | 80.11 | 80.87 | 7,130,117 | -0.26(-0.32%) |
Sep 10, 2014 | 80.89 | 81.28 | 80.71 | 81.13 | 10,656,319 | -1.13(-1.37%) |
Sep 09, 2014 | 82.58 | 82.87 | 82.10 | 82.26 | 4,672,275 | -0.39(-0.47%) |
Sep 08, 2014 | 82.89 | 83.07 | 82.35 | 82.65 | 4,575,689 | -0.48(-0.58%) |
Sep 05, 2014 | 83.48 | 83.62 | 82.86 | 83.13 | 5,620,835 | -0.21(-0.26%) |
Sep 04, 2014 | 82.95 | 83.86 | 82.84 | 83.35 | 6,011,211 | +0.28(+0.33%) |
Sep 03, 2014 | 83.42 | 83.99 | 82.76 | 83.07 | 6,096,096 | -0.35(-0.42%) |
Sep 02, 2014 | 83.51 | 84.04 | 83.35 | 83.42 | 5,275,567 | -0.11(-0.14%) |
Aug 29, 2014 | 83.41 | 83.54 | 83.54 | 83.54 | 5,793,391 | +0.32(+0.39%) |
Aug 28, 2014 | 82.73 | 83.35 | 82.56 | 83.22 | 4,219,458 | +0.08(+0.09%) |
Aug 27, 2014 | 82.82 | 83.42 | 82.82 | 83.14 | 4,284,930 | +0.38(+0.45%) |
Aug 26, 2014 | 82.76 | 83.20 | 82.70 | 82.76 | 3,741,652 | +0.07(+0.08%) |
Aug 25, 2014 | 82.69 | 82.97 | 82.51 | 82.69 | 3,941,140 | +0.51(+0.62%) |
Aug 22, 2014 | 82.40 | 82.58 | 81.60 | 82.19 | 6,017,430 | -0.51(-0.61%) |
Aug 21, 2014 | 82.85 | 83.15 | 82.37 | 82.69 | 5,376,993 | +0.21(+0.25%) |
Aug 20, 2014 | 82.25 | 82.83 | 82.13 | 82.49 | 6,974,200 | +0.31(+0.37%) |
Aug 19, 2014 | 82.15 | 82.48 | 81.85 | 82.18 | 4,756,002 | +0.24(+0.30%) |
Aug 18, 2014 | 81.71 | 82.03 | 81.40 | 81.94 | 4,542,206 | +0.95(+1.17%) |
Aug 15, 2014 | 81.19 | 81.47 | 80.54 | 80.99 | 5,352,169 | +0.06(+0.08%) |
Aug 14, 2014 | 80.81 | 81.19 | 80.42 | 80.93 | 5,455,985 | +0.38(+0.48%) |
Aug 13, 2014 | 79.91 | 80.80 | 79.91 | 80.54 | 6,090,714 | +0.64(+0.80%) |
Aug 12, 2014 | 80.11 | 80.54 | 79.75 | 79.91 | 5,484,889 | -0.13(-0.16%) |
Aug 11, 2014 | 80.12 | 80.31 | 79.60 | 80.04 | 6,786,557 | +0.93(+1.18%) |
Aug 08, 2014 | 78.13 | 79.08 | 77.95 | 79.10 | 6,128,369 | +1.03(+1.31%) |
Aug 07, 2014 | 78.63 | 79.25 | 78.03 | 78.08 | 7,511,491 | +0.34(+0.44%) |
Aug 06, 2014 | 77.17 | 78.01 | 77.06 | 77.73 | 7,216,117 | -0.01(-0.01%) |
Aug 05, 2014 | 77.44 | 78.48 | 77.31 | 77.74 | 7,395,913 | -0.24(-0.30%) |
Aug 04, 2014 | 76.87 | 78.16 | 76.67 | 77.98 | 5,736,023 | +0.99(+1.28%) |
Aug 01, 2014 | 76.99 | 77.24 | 75.91 | 76.99 | 7,849,446 | -0.18(-0.23%) |
Jul 31, 2014 | 78.31 | 78.65 | 77.16 | 77.17 | 8,276,469 | -2.01(-2.54%) |
Jul 30, 2014 | 80.48 | 80.67 | 78.91 | 79.18 | 7,652,217 | -1.00(-1.25%) |
Jul 29, 2014 | 80.42 | 81.52 | 80.18 | 80.18 | 10,376,066 | +0.41(+0.52%) |
Jul 28, 2014 | 80.25 | 80.34 | 79.02 | 79.77 | 5,841,874 | -0.54(-0.67%) |
Jul 25, 2014 | 79.76 | 80.69 | 79.73 | 80.31 | 5,388,155 | -0.15(-0.18%) |
Jul 24, 2014 | 80.88 | 81.36 | 79.72 | 80.45 | 11,346,013 | -2.56(-3.08%) |
Jul 23, 2014 | 84.09 | 84.23 | 82.88 | 83.01 | 5,771,964 | -1.29(-1.53%) |
Jul 22, 2014 | 84.89 | 85.23 | 84.10 | 84.30 | 3,758,464 | -0.13(-0.15%) |
Jul 21, 2014 | 84.25 | 84.67 | 83.83 | 84.43 | 2,710,327 | +0.05(+0.05%) |
Jul 18, 2014 | 83.81 | 84.38 | 83.52 | 84.38 | 3,166,118 | +0.84(+1.01%) |
Jul 17, 2014 | 84.56 | 84.76 | 83.43 | 83.54 | 4,130,541 | -1.25(-1.47%) |
Jul 16, 2014 | 83.86 | 84.83 | 83.66 | 84.79 | 4,946,711 | +1.18(+1.41%) |
Jul 15, 2014 | 83.91 | 84.02 | 83.26 | 83.61 | 4,221,415 | -0.18(-0.22%) |
Jul 14, 2014 | 84.05 | 84.51 | 83.79 | 83.79 | 3,096,451 | +0.10(+0.12%) |
Jul 11, 2014 | 83.34 | 83.71 | 82.69 | 83.69 | 2,618,176 | +0.46(+0.55%) |
Jul 10, 2014 | 82.30 | 83.39 | 82.05 | 83.23 | 3,018,012 | -0.59(-0.71%) |
Jul 09, 2014 | 83.56 | 83.94 | 83.28 | 83.83 | 2,978,535 | +0.52(+0.62%) |
Jul 08, 2014 | 83.88 | 84.01 | 83.26 | 83.31 | 3,066,971 | -0.53(-0.64%) |
Jul 07, 2014 | 83.86 | 84.06 | 83.39 | 83.84 | 3,520,267 | -0.70(-0.83%) |
Jul 03, 2014 | 83.64 | 84.54 | 84.54 | 84.54 | 3,779,031 | +1.16(+1.39%) |
Jul 02, 2014 | 83.20 | 83.68 | 83.19 | 83.39 | 2,429,393 | +0.30(+0.36%) |
Jul 01, 2014 | 83.02 | 83.53 | 82.97 | 83.09 | 3,082,684 | +0.38(+0.46%) |
Jun 30, 2014 | 82.72 | 82.98 | 82.18 | 82.71 | 2,955,236 | -0.08(-0.10%) |
Jun 27, 2014 | 82.46 | 82.87 | 81.99 | 82.79 | 4,772,148 | +0.20(+0.24%) |
Jun 26, 2014 | 82.62 | 82.81 | 82.08 | 82.59 | 1,996,025 | +0.06(+0.07%) |
Jun 25, 2014 | 81.80 | 82.87 | 81.72 | 82.53 | 2,859,287 | +0.48(+0.58%) |
Jun 24, 2014 | 82.62 | 83.22 | 81.44 | 82.05 | 3,761,450 | -0.74(-0.89%) |
Jun 23, 2014 | 83.15 | 83.61 | 82.42 | 82.79 | 3,730,811 | -0.46(-0.55%) |
Jun 20, 2014 | 82.24 | 83.36 | 81.92 | 83.25 | 10,210,560 | +1.62(+1.99%) |
Jun 19, 2014 | 81.43 | 81.76 | 81.20 | 81.63 | 3,398,271 | -0.18(-0.21%) |
Jun 18, 2014 | 81.16 | 81.89 | 80.71 | 81.80 | 2,897,906 | +0.62(+0.76%) |
Jun 17, 2014 | 81.06 | 81.44 | 80.68 | 81.19 | 2,802,314 | -0.11(-0.13%) |
Jun 16, 2014 | 81.06 | 81.35 | 80.47 | 81.29 | 2,742,844 | +0.03(+0.04%) |
Jun 13, 2014 | 81.09 | 81.61 | 80.73 | 81.26 | 2,639,764 | +0.09(+0.11%) |
Jun 12, 2014 | 82.56 | 82.58 | 81.01 | 81.17 | 4,442,309 | -1.55(-1.88%) |
Jun 11, 2014 | 82.91 | 82.94 | 82.45 | 82.72 | 3,561,846 | -0.47(-0.57%) |
Jun 10, 2014 | 82.58 | 83.34 | 82.50 | 83.20 | 6,182,059 | +0.86(+1.04%) |
Jun 06, 2014 | 81.50 | 82.47 | 81.42 | 82.34 | 5,649,232 | +0.93(+1.14%) |
Jun 05, 2014 | 79.76 | 81.53 | 79.74 | 81.41 | 7,017,457 | +2.02(+2.54%) |
Jun 04, 2014 | 79.47 | 79.99 | 79.21 | 79.39 | 3,779,742 | -0.14(-0.17%) |
Jun 03, 2014 | 78.71 | 79.58 | 78.43 | 79.53 | 4,770,494 | +0.56(+0.70%) |
Jun 02, 2014 | 77.95 | 79.11 | 77.64 | 78.97 | 4,909,399 | +1.16(+1.50%) |
May 30, 2014 | 78.32 | 78.38 | 77.29 | 77.81 | 7,809,464 | -1.04(-1.32%) |
May 29, 2014 | 78.61 | 78.90 | 78.06 | 78.85 | 4,022,700 | +0.53(+0.67%) |
May 28, 2014 | 78.80 | 79.05 | 78.28 | 78.32 | 4,396,558 | -0.59(-0.74%) |
May 27, 2014 | 79.31 | 79.52 | 78.74 | 78.91 | 4,524,040 | -0.27(-0.34%) |
May 23, 2014 | 78.51 | 79.18 | 79.18 | 79.18 | 3,795,323 | +0.50(+0.64%) |
May 22, 2014 | 78.32 | 79.06 | 78.02 | 78.67 | 2,928,330 | +0.37(+0.48%) |
May 21, 2014 | 77.24 | 78.39 | 77.24 | 78.30 | 7,124,034 | +1.00(+1.30%) |
May 20, 2014 | 79.76 | 79.77 | 76.66 | 77.30 | 12,124,439 | -2.91(-3.63%) |
May 19, 2014 | 80.23 | 80.32 | 79.70 | 80.21 | 5,133,738 | -0.49(-0.60%) |
May 16, 2014 | 79.95 | 80.71 | 79.28 | 80.70 | 5,785,490 | +0.79(+0.99%) |
May 15, 2014 | 81.05 | 81.24 | 79.18 | 79.91 | 6,672,975 | -1.17(-1.45%) |
May 14, 2014 | 81.32 | 81.46 | 80.90 | 81.08 | 4,046,044 | -0.47(-0.58%) |
May 13, 2014 | 81.06 | 82.36 | 80.54 | 81.55 | 5,182,887 | +0.72(+0.89%) |
May 12, 2014 | 80.46 | 81.06 | 80.41 | 80.83 | 4,753,953 | +0.87(+1.09%) |
May 09, 2014 | 79.88 | 80.14 | 79.38 | 79.96 | 3,628,725 | +0.09(+0.11%) |
May 08, 2014 | 79.57 | 79.93 | 79.27 | 79.87 | 4,089,509 | +0.24(+0.31%) |
May 07, 2014 | 79.23 | 79.66 | 78.72 | 79.63 | 4,458,467 | +0.57(+0.72%) |
May 06, 2014 | 79.31 | 79.51 | 78.85 | 79.05 | 3,635,649 | -0.49(-0.62%) |
May 05, 2014 | 79.66 | 79.76 | 79.01 | 79.55 | 4,160,208 | -0.37(-0.47%) |
May 02, 2014 | 79.86 | 80.36 | 79.71 | 79.92 | 3,522,653 | -0.05(-0.06%) |
May 01, 2014 | 80.07 | 80.52 | 79.63 | 79.97 | 3,836,325 | -0.25(-0.31%) |
Apr 30, 2014 | 80.09 | 80.86 | 79.91 | 80.22 | 6,826,486 | +0.08(+0.09%) |
Apr 29, 2014 | 79.76 | 80.30 | 79.02 | 80.14 | 6,536,216 | +0.79(+1.00%) |
Apr 28, 2014 | 79.91 | 80.23 | 78.58 | 79.35 | 5,085,810 | -0.33(-0.41%) |
Apr 25, 2014 | 79.94 | 80.12 | 78.61 | 79.68 | 7,531,166 | -0.45(-0.56%) |
Apr 24, 2014 | 80.69 | 81.74 | 79.76 | 80.13 | 11,601,953 | +1.45(+1.84%) |
Apr 23, 2014 | 78.82 | 79.63 | 78.53 | 78.68 | 8,437,936 | -0.24(-0.30%) |
Apr 22, 2014 | 78.23 | 79.26 | 78.21 | 78.92 | 5,920,011 | +0.80(+1.02%) |
Apr 21, 2014 | 78.32 | 78.38 | 77.29 | 78.12 | 5,015,151 | -0.14(-0.18%) |
Apr 17, 2014 | 78.43 | 78.26 | 78.26 | 78.26 | 4,673,270 | -0.08(-0.10%) |
Apr 16, 2014 | 78.10 | 78.51 | 77.79 | 78.34 | 4,986,886 | +0.78(+1.01%) |
Apr 15, 2014 | 77.65 | 78.00 | 76.62 | 77.56 | 8,331,801 | -0.21(-0.27%) |
Apr 14, 2014 | 77.31 | 77.81 | 76.38 | 77.77 | 5,425,761 | +1.01(+1.31%) |
Apr 11, 2014 | 76.50 | 77.25 | 76.40 | 76.76 | 7,089,598 | -0.61(-0.79%) |
Apr 10, 2014 | 77.87 | 78.48 | 77.17 | 77.37 | 5,994,075 | -0.55(-0.71%) |
Apr 09, 2014 | 77.67 | 78.09 | 77.06 | 77.93 | 5,352,623 | +0.45(+0.59%) |
Apr 08, 2014 | 76.41 | 78.12 | 76.39 | 77.47 | 8,739,878 | +0.97(+1.27%) |
Apr 07, 2014 | 76.88 | 77.23 | 75.97 | 76.50 | 6,892,416 | -0.80(-1.04%) |
Apr 04, 2014 | 77.85 | 78.22 | 77.11 | 77.31 | 6,461,952 | -0.29(-0.37%) |
Apr 03, 2014 | 77.12 | 78.09 | 76.88 | 77.59 | 10,842,333 | -0.06(-0.08%) |
Apr 02, 2014 | 75.69 | 77.75 | 75.57 | 77.65 | 12,349,628 | +2.13(+2.83%) |
Apr 01, 2014 | 74.86 | 75.72 | 74.86 | 75.52 | 6,362,252 | +0.33(+0.44%) |
Mar 31, 2014 | 75.66 | 76.14 | 74.95 | 75.19 | 7,610,534 | -0.02(-0.02%) |
Mar 28, 2014 | 74.84 | 75.38 | 74.74 | 75.20 | 7,693,877 | +0.71(+0.95%) |
Mar 27, 2014 | 74.01 | 74.82 | 73.61 | 74.49 | 6,169,030 | +0.49(+0.66%) |
Mar 26, 2014 | 75.12 | 75.36 | 74.00 | 74.00 | 7,396,992 | -0.60(-0.80%) |
Mar 25, 2014 | 73.67 | 75.16 | 73.51 | 74.60 | 11,979,979 | +1.32(+1.80%) |
Mar 24, 2014 | 73.85 | 73.85 | 72.96 | 73.28 | 6,350,199 | -0.41(-0.55%) |
Mar 21, 2014 | 73.45 | 73.87 | 73.14 | 73.69 | 11,022,432 | +0.89(+1.23%) |
Mar 20, 2014 | 72.42 | 72.81 | 71.96 | 72.80 | 5,116,632 | +0.13(+0.18%) |
Mar 19, 2014 | 72.71 | 73.18 | 72.07 | 72.67 | 6,734,600 | -0.28(-0.38%) |
Mar 18, 2014 | 72.73 | 73.13 | 72.41 | 72.95 | 6,244,484 | +0.56(+0.77%) |
Mar 17, 2014 | 72.63 | 72.98 | 72.30 | 72.39 | 5,987,718 | +0.21(+0.29%) |
Mar 14, 2014 | 72.22 | 72.83 | 72.03 | 72.18 | 6,611,271 | -0.17(-0.23%) |
Mar 13, 2014 | 73.55 | 73.95 | 71.93 | 72.34 | 10,878,391 | -0.92(-1.25%) |
Mar 12, 2014 | 72.86 | 73.58 | 72.86 | 73.26 | 5,879,283 | -0.02(-0.02%) |
Mar 11, 2014 | 73.46 | 74.08 | 73.11 | 73.27 | 7,574,564 | +0.07(+0.09%) |
Mar 10, 2014 | 73.12 | 73.24 | 72.53 | 73.20 | 6,131,999 | -0.23(-0.31%) |
Mar 07, 2014 | 73.98 | 74.05 | 73.02 | 73.43 | 6,951,468 | -0.42(-0.56%) |
Mar 06, 2014 | 73.36 | 74.26 | 73.14 | 73.85 | 8,873,848 | +0.93(+1.28%) |
Mar 05, 2014 | 73.05 | 73.32 | 72.55 | 72.92 | 7,094,516 | -0.49(-0.67%) |
Mar 04, 2014 | 73.55 | 73.74 | 73.07 | 73.41 | 8,275,052 | +0.54(+0.74%) |
Mar 03, 2014 | 72.88 | 73.14 | 72.33 | 72.87 | 6,422,047 | -0.50(-0.68%) |
Feb 28, 2014 | 73.11 | 73.79 | 72.86 | 73.37 | 7,151,684 | +0.20(+0.28%) |
Feb 27, 2014 | 73.55 | 73.87 | 73.03 | 73.17 | 5,732,780 | -0.38(-0.51%) |
Feb 26, 2014 | 73.14 | 74.08 | 72.89 | 73.55 | 6,282,913 | +0.60(+0.82%) |
Feb 25, 2014 | 73.27 | 73.38 | 72.51 | 72.95 | 7,583,626 | -0.69(-0.94%) |
Feb 24, 2014 | 73.86 | 74.33 | 73.60 | 73.64 | 6,459,825 | -0.14(-0.18%) |
Feb 21, 2014 | 73.48 | 74.11 | 73.33 | 73.77 | 7,346,557 | +0.44(+0.60%) |
Feb 20, 2014 | 73.02 | 73.79 | 72.11 | 73.33 | 10,198,076 | +0.54(+0.74%) |
Feb 19, 2014 | 72.78 | 73.90 | 72.72 | 72.80 | 7,751,636 | -0.26(-0.36%) |
Feb 18, 2014 | 72.52 | 73.34 | 72.52 | 73.06 | 6,438,633 | +0.01(+0.01%) |
Feb 14, 2014 | 72.53 | 73.05 | 73.05 | 73.05 | 5,478,568 | +0.33(+0.46%) |
Feb 13, 2014 | 72.10 | 72.95 | 71.96 | 72.72 | 5,797,641 | -0.05(-0.06%) |
Feb 12, 2014 | 72.12 | 73.12 | 72.01 | 72.77 | 10,575,652 | +0.92(+1.27%) |
Feb 11, 2014 | 71.59 | 72.14 | 71.34 | 71.85 | 7,937,350 | +0.35(+0.49%) |
Feb 10, 2014 | 71.86 | 71.87 | 70.84 | 71.50 | 7,180,652 | -0.28(-0.39%) |
Feb 07, 2014 | 71.25 | 72.06 | 71.03 | 71.78 | 12,773,850 | +0.79(+1.11%) |
Feb 06, 2014 | 69.57 | 71.30 | 69.45 | 71.00 | 9,035,696 | +1.41(+2.03%) |
Feb 05, 2014 | 69.79 | 70.00 | 68.90 | 69.58 | 6,785,592 | -0.41(-0.58%) |
Feb 04, 2014 | 69.97 | 70.10 | 69.22 | 69.99 | 9,039,438 | +0.06(+0.09%) |
Feb 03, 2014 | 70.93 | 71.08 | 69.57 | 69.93 | 11,886,740 | -1.13(-1.59%) |
Jan 31, 2014 | 69.73 | 71.65 | 69.62 | 71.06 | 12,913,992 | +0.54(+0.76%) |
Jan 30, 2014 | 69.26 | 71.01 | 68.65 | 70.52 | 17,975,322 | +1.95(+2.85%) |
Jan 29, 2014 | 69.09 | 69.58 | 68.32 | 68.57 | 10,730,583 | -1.40(-2.00%) |
Jan 28, 2014 | 69.16 | 70.12 | 69.12 | 69.97 | 12,427,404 | +0.89(+1.29%) |
Jan 27, 2014 | 69.44 | 69.85 | 67.39 | 69.07 | 29,335,378 | +3.87(+5.94%) |
Jan 24, 2014 | 66.57 | 66.58 | 64.98 | 65.20 | 10,729,551 | -1.75(-2.61%) |
Jan 23, 2014 | 67.11 | 67.40 | 66.62 | 66.95 | 6,600,113 | -0.88(-1.29%) |
Jan 22, 2014 | 68.54 | 68.72 | 67.61 | 67.83 | 6,327,071 | -0.73(-1.06%) |
Jan 21, 2014 | 69.31 | 69.50 | 67.83 | 68.55 | 7,304,714 | -0.64(-0.92%) |
Jan 17, 2014 | 69.72 | 69.19 | 69.19 | 69.19 | 9,031,252 | -0.43(-0.62%) |
Jan 16, 2014 | 69.53 | 70.26 | 69.38 | 69.62 | 6,275,158 | +0.15(+0.22%) |
Jan 15, 2014 | 68.08 | 70.06 | 68.08 | 69.47 | 13,463,046 | +1.39(+2.04%) |
Jan 14, 2014 | 67.55 | 68.19 | 67.55 | 68.08 | 4,935,462 | +0.50(+0.75%) |
Jan 13, 2014 | 67.85 | 68.60 | 67.52 | 67.57 | 6,935,494 | -0.47(-0.69%) |
Jan 10, 2014 | 67.21 | 68.11 | 67.12 | 68.04 | 7,206,752 | +0.60(+0.89%) |
Jan 09, 2014 | 67.10 | 67.50 | 66.67 | 67.44 | 5,939,294 | +0.43(+0.64%) |
Jan 08, 2014 | 66.74 | 67.52 | 66.66 | 67.01 | 5,885,290 | +0.16(+0.24%) |
Jan 07, 2014 | 66.73 | 67.08 | 66.72 | 66.85 | 4,671,855 | +0.22(+0.33%) |
Jan 06, 2014 | 67.80 | 67.88 | 66.44 | 66.63 | 6,954,333 | -0.89(-1.31%) |
Jan 03, 2014 | 67.66 | 67.84 | 67.35 | 67.52 | 4,951,857 | -0.04(-0.06%) |
Jan 02, 2014 | 67.96 | 67.99 | 67.15 | 67.56 | 6,512,884 | -0.71(-1.04%) |
Dec 31, 2013 | 68.41 | 68.26 | 68.26 | 68.26 | 4,122,377 | -0.05(-0.07%) |
Dec 30, 2013 | 68.29 | 68.43 | 67.87 | 68.31 | 3,491,880 | +0.00(+0.00%) |
Dec 27, 2013 | 68.51 | 68.73 | 68.08 | 68.31 | 4,488,500 | -0.21(-0.31%) |
Dec 26, 2013 | 68.40 | 68.91 | 68.18 | 68.52 | 6,372,905 | +0.18(+0.26%) |
Dec 24, 2013 | 67.66 | 68.39 | 67.65 | 68.34 | 3,559,465 | +0.71(+1.06%) |
Dec 23, 2013 | 67.14 | 67.71 | 67.11 | 67.63 | 7,617,395 | +0.77(+1.16%) |
Dec 20, 2013 | 66.01 | 66.99 | 66.01 | 66.85 | 9,830,297 | +1.04(+1.59%) |
Dec 19, 2013 | 65.78 | 66.03 | 65.60 | 65.81 | 5,655,576 | -0.47(-0.71%) |
Dec 18, 2013 | 65.38 | 66.50 | 65.14 | 66.28 | 9,262,382 | +0.94(+1.44%) |
Dec 17, 2013 | 65.57 | 65.89 | 64.93 | 65.34 | 6,317,329 | -0.35(-0.53%) |
Dec 16, 2013 | 64.99 | 66.04 | 64.98 | 65.69 | 9,280,103 | +1.00(+1.55%) |
Dec 13, 2013 | 64.40 | 64.82 | 64.33 | 64.69 | 5,631,228 | +0.36(+0.56%) |
Dec 12, 2013 | 64.14 | 64.42 | 63.78 | 64.33 | 6,053,809 | +0.22(+0.34%) |
Dec 11, 2013 | 64.67 | 64.81 | 63.99 | 64.11 | 7,469,851 | -0.86(-1.32%) |
Dec 10, 2013 | 64.63 | 65.30 | 64.59 | 64.96 | 6,633,315 | +0.25(+0.38%) |
Dec 09, 2013 | 64.48 | 65.05 | 64.32 | 64.72 | 8,012,531 | +0.44(+0.69%) |
Dec 06, 2013 | 63.94 | 64.33 | 63.84 | 64.27 | 7,663,742 | +0.82(+1.29%) |
Dec 05, 2013 | 63.08 | 63.58 | 62.92 | 63.45 | 7,033,035 | +0.33(+0.52%) |
Dec 04, 2013 | 62.96 | 63.43 | 62.48 | 63.12 | 6,979,522 | +0.08(+0.12%) |
Dec 03, 2013 | 62.99 | 63.11 | 62.60 | 63.05 | 5,211,214 | -0.29(-0.45%) |