Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 96.22 | 94.88 | 94.88 | 94.88 | 344,887 | -1.05(-1.10%) |
Dec 30, 2014 | 96.42 | 96.55 | 95.81 | 95.93 | 242,107 | -0.61(-0.63%) |
Dec 29, 2014 | 97.08 | 97.08 | 96.53 | 96.54 | 649,825 | -0.53(-0.54%) |
Dec 26, 2014 | 96.97 | 97.34 | 96.88 | 97.07 | 216,703 | +0.35(+0.37%) |
Dec 24, 2014 | 97.01 | 96.72 | 96.72 | 96.72 | 298,087 | +0.00(+0.00%) |
Dec 23, 2014 | 96.81 | 97.10 | 96.71 | 96.72 | 351,903 | +0.24(+0.24%) |
Dec 22, 2014 | 95.92 | 96.48 | 95.77 | 96.48 | 404,617 | +1.02(+1.07%) |
Dec 19, 2014 | 95.38 | 95.90 | 95.12 | 95.46 | 309,319 | +0.15(+0.16%) |
Dec 18, 2014 | 94.21 | 95.31 | 93.96 | 95.31 | 671,303 | +2.69(+2.90%) |
Dec 17, 2014 | 91.04 | 92.82 | 90.91 | 92.62 | 335,694 | +1.88(+2.07%) |
Dec 16, 2014 | 91.59 | 92.89 | 90.74 | 90.74 | 652,335 | -1.26(-1.37%) |
Dec 15, 2014 | 93.20 | 93.71 | 91.67 | 92.00 | 606,377 | -0.62(-0.67%) |
Dec 12, 2014 | 93.24 | 93.91 | 92.59 | 92.62 | 372,589 | -1.42(-1.51%) |
Dec 11, 2014 | 93.82 | 95.09 | 93.82 | 94.04 | 308,876 | +0.46(+0.49%) |
Dec 10, 2014 | 95.12 | 95.23 | 93.44 | 93.58 | 605,496 | -1.55(-1.63%) |
Dec 09, 2014 | 93.44 | 95.21 | 93.23 | 95.13 | 407,403 | +0.54(+0.57%) |
Dec 08, 2014 | 95.61 | 95.80 | 94.20 | 94.59 | 404,418 | -1.27(-1.33%) |
Dec 05, 2014 | 96.04 | 96.13 | 95.67 | 95.87 | 341,012 | +0.04(+0.04%) |
Dec 04, 2014 | 95.77 | 96.12 | 95.53 | 95.83 | 257,715 | +0.05(+0.06%) |
Dec 03, 2014 | 95.37 | 95.99 | 95.17 | 95.78 | 239,226 | +0.49(+0.52%) |
Dec 02, 2014 | 94.98 | 95.43 | 94.67 | 95.29 | 404,272 | +0.32(+0.34%) |
Dec 01, 2014 | 95.91 | 95.99 | 94.57 | 94.96 | 346,328 | -1.18(-1.22%) |
Nov 28, 2014 | 96.00 | 96.41 | 95.77 | 96.14 | 150,994 | +0.26(+0.27%) |
Nov 26, 2014 | 95.13 | 95.88 | 95.88 | 95.88 | 365,220 | +0.83(+0.87%) |
Nov 25, 2014 | 95.24 | 95.49 | 95.00 | 95.05 | 277,313 | +0.06(+0.07%) |
Nov 24, 2014 | 94.48 | 95.02 | 94.41 | 94.99 | 302,744 | +0.72(+0.76%) |
Nov 21, 2014 | 94.89 | 94.99 | 93.96 | 94.27 | 374,452 | +0.22(+0.24%) |
Nov 20, 2014 | 92.97 | 94.05 | 92.97 | 94.05 | 210,483 | +0.62(+0.66%) |
Nov 19, 2014 | 94.18 | 94.18 | 92.90 | 93.43 | 356,583 | -0.67(-0.72%) |
Nov 18, 2014 | 93.65 | 94.25 | 93.59 | 94.10 | 275,365 | +0.53(+0.57%) |
Nov 17, 2014 | 93.79 | 93.94 | 93.18 | 93.57 | 273,954 | -0.33(-0.35%) |
Nov 14, 2014 | 93.37 | 93.90 | 93.19 | 93.90 | 214,391 | +0.66(+0.70%) |
Nov 13, 2014 | 93.18 | 93.62 | 92.91 | 93.25 | 293,637 | +0.31(+0.33%) |
Nov 12, 2014 | 92.51 | 93.03 | 92.29 | 92.94 | 226,818 | +0.25(+0.27%) |
Nov 11, 2014 | 92.57 | 92.69 | 92.32 | 92.69 | 193,024 | +0.11(+0.12%) |
Nov 10, 2014 | 92.37 | 92.68 | 92.12 | 92.58 | 214,787 | +0.31(+0.34%) |
Nov 07, 2014 | 92.39 | 92.40 | 91.77 | 92.27 | 569,411 | -0.01(-0.01%) |
Nov 06, 2014 | 92.06 | 92.30 | 91.68 | 92.28 | 401,263 | +0.08(+0.09%) |
Nov 05, 2014 | 92.57 | 92.57 | 91.86 | 92.20 | 341,473 | +0.20(+0.21%) |
Nov 04, 2014 | 91.95 | 92.23 | 91.42 | 92.00 | 259,046 | +0.06(+0.07%) |
Nov 03, 2014 | 91.83 | 92.20 | 91.57 | 91.94 | 403,162 | +0.37(+0.40%) |
Oct 31, 2014 | 91.15 | 91.61 | 91.10 | 91.57 | 305,081 | +1.62(+1.80%) |
Oct 30, 2014 | 89.37 | 90.12 | 89.18 | 89.95 | 216,426 | +0.37(+0.41%) |
Oct 29, 2014 | 89.65 | 89.95 | 89.05 | 89.58 | 370,030 | -0.24(-0.27%) |
Oct 28, 2014 | 88.64 | 89.83 | 88.64 | 89.83 | 309,330 | +1.45(+1.65%) |
Oct 27, 2014 | 88.17 | 88.38 | 88.38 | 88.37 | 381,214 | -0.01(-0.01%) |
Oct 24, 2014 | 88.10 | 88.47 | 87.57 | 88.38 | 363,391 | +0.68(+0.78%) |
Oct 23, 2014 | 87.22 | 88.18 | 87.09 | 87.70 | 414,241 | +1.37(+1.59%) |
Oct 22, 2014 | 87.09 | 87.41 | 86.28 | 86.32 | 484,161 | -0.66(-0.75%) |
Oct 21, 2014 | 86.07 | 86.99 | 85.84 | 86.98 | 626,672 | +1.87(+2.19%) |
Oct 20, 2014 | 84.00 | 85.18 | 83.69 | 85.11 | 1,243,877 | +0.59(+0.70%) |
Oct 17, 2014 | 84.57 | 85.25 | 84.15 | 84.52 | 431,993 | +0.92(+1.11%) |
Oct 16, 2014 | 82.42 | 84.14 | 82.26 | 83.60 | 521,690 | -0.37(-0.44%) |
Oct 15, 2014 | 84.28 | 84.30 | 82.00 | 83.96 | 657,984 | -0.31(-0.37%) |
Oct 14, 2014 | 84.59 | 85.36 | 84.07 | 84.28 | 829,955 | +0.30(+0.35%) |
Oct 13, 2014 | 84.89 | 85.74 | 83.96 | 83.98 | 523,441 | -1.05(-1.24%) |
Oct 10, 2014 | 87.20 | 87.38 | 85.03 | 85.03 | 807,403 | -2.63(-3.00%) |
Oct 09, 2014 | 89.08 | 89.23 | 87.58 | 87.66 | 527,269 | -1.55(-1.74%) |
Oct 08, 2014 | 87.57 | 89.34 | 86.90 | 89.22 | 417,419 | +1.65(+1.89%) |
Oct 07, 2014 | 88.67 | 88.87 | 87.55 | 87.56 | 324,190 | -1.51(-1.69%) |
Oct 06, 2014 | 89.62 | 89.76 | 88.83 | 89.07 | 472,329 | -0.13(-0.14%) |
Oct 03, 2014 | 88.93 | 89.48 | 88.68 | 89.20 | 378,534 | +0.79(+0.89%) |
Oct 02, 2014 | 88.33 | 88.73 | 87.29 | 88.41 | 433,053 | +0.04(+0.04%) |
Oct 01, 2014 | 89.70 | 89.74 | 88.12 | 88.37 | 652,065 | -1.48(-1.65%) |
Sep 30, 2014 | 90.01 | 90.34 | 89.58 | 89.85 | 1,005,654 | +0.09(+0.10%) |
Sep 29, 2014 | 88.97 | 89.92 | 88.78 | 89.76 | 425,065 | -0.09(-0.10%) |
Sep 26, 2014 | 89.05 | 89.95 | 89.05 | 89.85 | 201,299 | +1.05(+1.18%) |
Sep 25, 2014 | 90.56 | 90.59 | 88.80 | 88.80 | 445,984 | -2.04(-2.24%) |
Sep 24, 2014 | 90.18 | 90.87 | 89.86 | 90.84 | 244,022 | +0.66(+0.74%) |
Sep 23, 2014 | 90.19 | 90.63 | 90.12 | 90.18 | 298,765 | -0.28(-0.31%) |
Sep 22, 2014 | 91.16 | 91.16 | 90.19 | 90.45 | 301,887 | -0.82(-0.90%) |
Sep 19, 2014 | 91.95 | 91.95 | 90.89 | 91.27 | 221,486 | -0.40(-0.43%) |
Sep 18, 2014 | 91.33 | 91.68 | 91.21 | 91.67 | 257,408 | +0.63(+0.69%) |
Sep 17, 2014 | 90.91 | 91.43 | 90.58 | 91.04 | 258,260 | +0.12(+0.13%) |
Sep 16, 2014 | 89.99 | 91.07 | 89.84 | 90.92 | 257,616 | +0.64(+0.71%) |
Sep 15, 2014 | 91.26 | 91.26 | 90.04 | 90.28 | 283,306 | -0.79(-0.87%) |
Sep 12, 2014 | 91.42 | 91.49 | 90.87 | 91.07 | 208,729 | -0.41(-0.45%) |
Sep 11, 2014 | 90.98 | 91.51 | 90.80 | 91.49 | 834,038 | +0.14(+0.16%) |
Sep 10, 2014 | 90.63 | 91.43 | 90.47 | 91.34 | 423,092 | +0.75(+0.83%) |
Sep 09, 2014 | 91.31 | 91.76 | 90.43 | 90.59 | 321,154 | -0.72(-0.79%) |
Sep 08, 2014 | 91.05 | 91.60 | 90.93 | 91.31 | 235,136 | +0.23(+0.26%) |
Sep 05, 2014 | 90.68 | 91.09 | 90.45 | 91.07 | 220,948 | +0.51(+0.57%) |
Sep 04, 2014 | 90.80 | 91.32 | 90.33 | 90.56 | 239,619 | -0.12(-0.13%) |
Sep 03, 2014 | 91.52 | 91.52 | 90.54 | 90.68 | 311,009 | -0.59(-0.65%) |
Sep 02, 2014 | 91.26 | 91.37 | 90.93 | 91.27 | 354,608 | +0.21(+0.23%) |
Aug 29, 2014 | 90.79 | 91.07 | 91.07 | 91.07 | 276,003 | +0.54(+0.60%) |
Aug 28, 2014 | 90.44 | 90.72 | 90.20 | 90.53 | 265,031 | -0.19(-0.21%) |
Aug 27, 2014 | 90.94 | 90.96 | 90.51 | 90.72 | 247,919 | -0.17(-0.19%) |
Aug 26, 2014 | 90.81 | 90.97 | 90.68 | 90.89 | 334,102 | +0.19(+0.21%) |
Aug 25, 2014 | 91.10 | 91.11 | 90.49 | 90.70 | 326,930 | +0.01(+0.01%) |
Aug 22, 2014 | 90.66 | 90.89 | 90.44 | 90.69 | 751,742 | +0.05(+0.06%) |
Aug 21, 2014 | 90.28 | 90.75 | 90.16 | 90.63 | 270,074 | +0.43(+0.48%) |
Aug 20, 2014 | 90.06 | 90.32 | 89.97 | 90.20 | 245,196 | +0.02(+0.02%) |
Aug 19, 2014 | 89.78 | 90.22 | 89.74 | 90.19 | 301,808 | +0.68(+0.76%) |
Aug 18, 2014 | 89.05 | 89.54 | 88.96 | 89.50 | 461,158 | +0.91(+1.02%) |
Aug 15, 2014 | 88.82 | 89.05 | 87.91 | 88.60 | 424,058 | +0.10(+0.11%) |
Aug 14, 2014 | 88.49 | 88.51 | 88.18 | 88.50 | 232,633 | +0.13(+0.14%) |
Aug 13, 2014 | 87.62 | 88.35 | 87.62 | 88.37 | 291,924 | +0.95(+1.09%) |
Aug 12, 2014 | 87.52 | 87.75 | 87.00 | 87.42 | 218,834 | -0.20(-0.23%) |
Aug 11, 2014 | 87.34 | 87.85 | 87.27 | 87.62 | 374,861 | +0.58(+0.67%) |
Aug 08, 2014 | 86.53 | 87.06 | 86.18 | 87.03 | 193,394 | +0.57(+0.66%) |
Aug 07, 2014 | 87.09 | 87.37 | 86.16 | 86.46 | 315,102 | -0.32(-0.37%) |
Aug 06, 2014 | 86.27 | 87.26 | 86.24 | 86.78 | 384,638 | -0.14(-0.17%) |
Aug 05, 2014 | 87.20 | 87.46 | 86.48 | 86.93 | 655,164 | -0.65(-0.74%) |
Aug 04, 2014 | 87.20 | 87.83 | 86.74 | 87.57 | 248,931 | +0.60(+0.69%) |
Aug 01, 2014 | 87.05 | 87.52 | 86.42 | 86.97 | 888,366 | -0.38(-0.43%) |
Jul 31, 2014 | 88.43 | 88.60 | 87.27 | 87.35 | 344,937 | -1.81(-2.03%) |
Jul 30, 2014 | 89.24 | 89.30 | 88.72 | 89.16 | 275,126 | +0.38(+0.42%) |
Jul 29, 2014 | 89.23 | 89.29 | 88.70 | 88.78 | 224,521 | -0.34(-0.38%) |
Jul 28, 2014 | 89.10 | 89.33 | 88.36 | 89.13 | 621,087 | +0.12(+0.13%) |
Jul 25, 2014 | 89.05 | 89.12 | 88.60 | 89.01 | 245,598 | -0.30(-0.33%) |
Jul 24, 2014 | 89.39 | 89.51 | 89.09 | 89.31 | 321,989 | +0.08(+0.09%) |
Jul 23, 2014 | 89.31 | 89.54 | 88.92 | 89.22 | 479,859 | +0.05(+0.06%) |
Jul 22, 2014 | 88.76 | 89.27 | 88.76 | 89.17 | 203,472 | +0.78(+0.88%) |
Jul 21, 2014 | 88.33 | 88.61 | 87.96 | 88.39 | 383,600 | -0.04(-0.05%) |
Jul 18, 2014 | 87.76 | 88.49 | 87.64 | 88.43 | 174,295 | +1.18(+1.35%) |
Jul 17, 2014 | 88.35 | 88.52 | 87.02 | 87.26 | 258,571 | -1.14(-1.29%) |
Jul 16, 2014 | 88.48 | 88.70 | 88.19 | 88.40 | 246,661 | +0.66(+0.75%) |
Jul 15, 2014 | 88.09 | 88.32 | 87.16 | 87.74 | 541,665 | -0.26(-0.30%) |
Jul 14, 2014 | 87.84 | 88.21 | 87.75 | 88.00 | 405,588 | +0.67(+0.77%) |
Jul 11, 2014 | 87.10 | 87.38 | 86.92 | 87.33 | 155,420 | +0.29(+0.33%) |
Jul 10, 2014 | 86.30 | 87.42 | 86.03 | 87.04 | 199,131 | -0.31(-0.36%) |
Jul 09, 2014 | 87.21 | 87.43 | 86.87 | 87.36 | 397,897 | +0.38(+0.43%) |
Jul 08, 2014 | 87.91 | 87.94 | 86.43 | 86.98 | 353,353 | -1.04(-1.18%) |
Jul 07, 2014 | 88.12 | 88.22 | 87.86 | 88.02 | 373,695 | -0.18(-0.20%) |
Jul 03, 2014 | 87.98 | 88.20 | 88.20 | 88.20 | 213,072 | +0.40(+0.46%) |
Jul 02, 2014 | 87.90 | 88.02 | 87.66 | 87.80 | 220,149 | -0.05(-0.06%) |
Jul 01, 2014 | 87.15 | 88.16 | 87.15 | 87.85 | 286,807 | +0.95(+1.10%) |
Jun 30, 2014 | 86.66 | 87.14 | 86.59 | 86.90 | 1,008,444 | +0.27(+0.31%) |
Jun 27, 2014 | 86.09 | 86.69 | 86.03 | 86.63 | 207,663 | +0.48(+0.56%) |
Jun 26, 2014 | 86.33 | 86.34 | 85.64 | 86.15 | 216,103 | -0.14(-0.17%) |
Jun 25, 2014 | 85.68 | 86.37 | 85.62 | 86.29 | 275,193 | +0.51(+0.60%) |
Jun 24, 2014 | 86.14 | 86.82 | 85.63 | 85.78 | 411,765 | -0.52(-0.60%) |
Jun 23, 2014 | 86.11 | 86.31 | 85.94 | 86.30 | 178,997 | +0.22(+0.26%) |
Jun 20, 2014 | 86.18 | 86.22 | 85.84 | 86.07 | 251,184 | -0.15(-0.18%) |
Jun 19, 2014 | 86.51 | 86.57 | 85.87 | 86.23 | 398,549 | -0.22(-0.26%) |
Jun 18, 2014 | 86.19 | 86.50 | 85.62 | 86.45 | 283,437 | +0.40(+0.47%) |
Jun 17, 2014 | 85.62 | 86.24 | 85.50 | 86.05 | 253,479 | +0.32(+0.38%) |
Jun 16, 2014 | 85.47 | 85.89 | 85.27 | 85.72 | 775,594 | +0.12(+0.14%) |
Jun 13, 2014 | 85.44 | 85.71 | 85.13 | 85.61 | 196,512 | +0.54(+0.63%) |
Jun 12, 2014 | 85.74 | 85.80 | 84.78 | 85.07 | 240,710 | -0.74(-0.86%) |
Jun 11, 2014 | 85.71 | 85.97 | 85.50 | 85.80 | 295,095 | -0.09(-0.10%) |
Jun 10, 2014 | 85.71 | 85.94 | 85.63 | 85.89 | 228,617 | +0.43(+0.50%) |
Jun 06, 2014 | 85.17 | 85.58 | 85.17 | 85.46 | 227,817 | +0.45(+0.53%) |
Jun 05, 2014 | 84.37 | 85.07 | 84.05 | 85.01 | 219,161 | +0.76(+0.91%) |
Jun 04, 2014 | 83.79 | 84.37 | 83.59 | 84.25 | 255,719 | +0.24(+0.29%) |
Jun 03, 2014 | 83.74 | 84.19 | 83.63 | 84.01 | 183,641 | -0.07(-0.09%) |
Jun 02, 2014 | 84.40 | 84.40 | 83.58 | 84.08 | 222,122 | -0.18(-0.21%) |
May 30, 2014 | 84.30 | 84.46 | 83.87 | 84.26 | 201,823 | -0.13(-0.15%) |
May 29, 2014 | 84.15 | 84.39 | 83.97 | 84.39 | 213,030 | +0.52(+0.62%) |
May 28, 2014 | 83.99 | 84.17 | 83.71 | 83.86 | 249,075 | -0.25(-0.30%) |
May 27, 2014 | 83.59 | 84.12 | 83.50 | 84.12 | 267,402 | +0.92(+1.11%) |
May 23, 2014 | 82.46 | 83.19 | 83.19 | 83.19 | 299,950 | +0.51(+0.62%) |
May 22, 2014 | 82.24 | 82.72 | 82.07 | 82.68 | 982,279 | +0.49(+0.59%) |
May 21, 2014 | 81.70 | 82.23 | 81.68 | 82.19 | 175,012 | +0.65(+0.79%) |
May 20, 2014 | 81.98 | 82.19 | 81.25 | 81.55 | 664,536 | -0.50(-0.61%) |
May 19, 2014 | 81.05 | 82.11 | 81.05 | 82.05 | 402,446 | +0.76(+0.94%) |
May 16, 2014 | 80.88 | 81.32 | 80.37 | 81.29 | 232,514 | +0.52(+0.64%) |
May 15, 2014 | 81.36 | 81.53 | 80.30 | 80.77 | 295,813 | -0.57(-0.70%) |
May 14, 2014 | 81.80 | 81.90 | 81.19 | 81.33 | 283,550 | -0.56(-0.68%) |
May 13, 2014 | 81.98 | 82.30 | 81.73 | 81.89 | 248,183 | -0.02(-0.02%) |
May 12, 2014 | 80.94 | 82.00 | 80.93 | 81.91 | 251,800 | +1.35(+1.67%) |
May 09, 2014 | 80.31 | 80.59 | 79.82 | 80.56 | 249,665 | +0.19(+0.23%) |
May 08, 2014 | 80.20 | 81.36 | 79.94 | 80.37 | 415,312 | +0.04(+0.04%) |
May 07, 2014 | 80.76 | 80.79 | 79.39 | 80.34 | 529,501 | -0.26(-0.32%) |
May 06, 2014 | 81.41 | 81.49 | 80.57 | 80.60 | 281,122 | -0.97(-1.19%) |
May 05, 2014 | 80.88 | 81.62 | 80.65 | 81.57 | 207,771 | +0.28(+0.34%) |
May 02, 2014 | 81.63 | 81.76 | 81.19 | 81.29 | 221,800 | -0.14(-0.18%) |
May 01, 2014 | 81.44 | 82.06 | 81.24 | 81.43 | 411,230 | -0.03(-0.03%) |
Apr 30, 2014 | 80.96 | 81.57 | 80.68 | 81.46 | 261,297 | +0.29(+0.35%) |
Apr 29, 2014 | 80.78 | 81.32 | 80.59 | 81.17 | 387,850 | +0.61(+0.76%) |
Apr 28, 2014 | 80.41 | 81.03 | 79.41 | 80.56 | 392,721 | +0.46(+0.57%) |
Apr 25, 2014 | 80.99 | 81.01 | 79.96 | 80.10 | 271,113 | -1.30(-1.60%) |
Apr 24, 2014 | 82.02 | 82.10 | 80.72 | 81.40 | 262,739 | +0.60(+0.74%) |
Apr 23, 2014 | 81.47 | 81.47 | 80.75 | 80.80 | 285,356 | -0.74(-0.90%) |
Apr 22, 2014 | 81.12 | 81.71 | 80.97 | 81.54 | 224,862 | +0.52(+0.64%) |
Apr 21, 2014 | 80.79 | 81.18 | 80.46 | 81.02 | 375,965 | +0.34(+0.42%) |
Apr 17, 2014 | 80.43 | 80.68 | 80.68 | 80.68 | 529,396 | -0.09(-0.11%) |
Apr 16, 2014 | 80.56 | 80.80 | 79.82 | 80.77 | 445,128 | +0.82(+1.02%) |
Apr 15, 2014 | 79.68 | 80.14 | 78.33 | 79.95 | 717,864 | +0.42(+0.53%) |
Apr 14, 2014 | 79.30 | 79.88 | 78.86 | 79.53 | 451,411 | +0.73(+0.92%) |
Apr 11, 2014 | 79.13 | 79.93 | 78.70 | 78.80 | 541,919 | -1.05(-1.32%) |
Apr 10, 2014 | 82.14 | 82.17 | 79.65 | 79.85 | 425,449 | -2.16(-2.64%) |
Apr 09, 2014 | 81.12 | 82.07 | 80.84 | 82.02 | 350,320 | +1.30(+1.61%) |
Apr 08, 2014 | 80.03 | 80.81 | 79.78 | 80.71 | 385,046 | +0.71(+0.89%) |
Apr 07, 2014 | 80.35 | 80.88 | 79.52 | 80.00 | 563,053 | -0.75(-0.92%) |
Apr 04, 2014 | 83.11 | 83.27 | 80.49 | 80.75 | 613,432 | -1.88(-2.27%) |
Apr 03, 2014 | 83.31 | 83.60 | 82.36 | 82.63 | 388,582 | -0.68(-0.82%) |
Apr 02, 2014 | 83.51 | 83.51 | 82.91 | 83.31 | 386,892 | +0.04(+0.04%) |
Apr 01, 2014 | 82.46 | 83.30 | 82.37 | 83.27 | 466,554 | +1.10(+1.33%) |
Mar 31, 2014 | 81.85 | 82.46 | 81.85 | 82.18 | 323,063 | +0.86(+1.06%) |
Mar 28, 2014 | 81.35 | 82.05 | 81.10 | 81.32 | 423,704 | +0.30(+0.37%) |
Mar 27, 2014 | 81.49 | 81.59 | 80.68 | 81.02 | 524,772 | -0.47(-0.57%) |
Mar 26, 2014 | 83.14 | 83.26 | 81.49 | 81.49 | 652,213 | -1.20(-1.45%) |
Mar 25, 2014 | 82.54 | 83.12 | 82.04 | 82.69 | 708,384 | +0.45(+0.55%) |
Mar 24, 2014 | 82.81 | 83.16 | 81.56 | 82.24 | 1,796,457 | -0.44(-0.53%) |
Mar 21, 2014 | 83.55 | 83.77 | 82.52 | 82.68 | 289,371 | -0.47(-0.56%) |
Mar 20, 2014 | 82.56 | 83.44 | 82.41 | 83.15 | 259,044 | +0.46(+0.55%) |
Mar 19, 2014 | 83.12 | 83.24 | 82.19 | 82.69 | 360,444 | -0.41(-0.50%) |
Mar 18, 2014 | 82.08 | 83.20 | 82.02 | 83.10 | 318,976 | +1.21(+1.48%) |
Mar 17, 2014 | 81.44 | 82.11 | 81.33 | 81.89 | 378,483 | +0.92(+1.14%) |
Mar 14, 2014 | 81.13 | 81.62 | 80.93 | 80.96 | 482,350 | -0.41(-0.51%) |
Mar 13, 2014 | 82.96 | 82.98 | 81.07 | 81.38 | 565,593 | -1.32(-1.60%) |
Mar 12, 2014 | 82.11 | 82.72 | 81.73 | 82.70 | 254,673 | +0.27(+0.33%) |
Mar 11, 2014 | 82.98 | 83.22 | 82.19 | 82.43 | 297,787 | -0.30(-0.36%) |
Mar 10, 2014 | 82.90 | 83.09 | 82.44 | 82.72 | 288,790 | -0.21(-0.25%) |
Mar 07, 2014 | 83.44 | 83.49 | 82.59 | 82.93 | 292,865 | -0.24(-0.29%) |
Mar 06, 2014 | 83.40 | 83.44 | 83.04 | 83.17 | 260,579 | -0.05(-0.06%) |
Mar 05, 2014 | 83.20 | 83.31 | 82.97 | 83.23 | 383,551 | +0.17(+0.21%) |
Mar 04, 2014 | 82.65 | 83.22 | 82.65 | 83.06 | 767,602 | +1.35(+1.65%) |
Mar 03, 2014 | 81.55 | 81.88 | 80.99 | 81.71 | 432,950 | -0.61(-0.74%) |
Feb 28, 2014 | 82.66 | 83.01 | 81.68 | 82.32 | 1,060,145 | -0.30(-0.36%) |
Feb 27, 2014 | 82.02 | 82.67 | 81.94 | 82.62 | 251,993 | +0.61(+0.74%) |
Feb 26, 2014 | 82.05 | 82.42 | 81.70 | 82.01 | 355,673 | +0.21(+0.25%) |
Feb 25, 2014 | 82.08 | 82.14 | 81.56 | 81.80 | 340,315 | -0.21(-0.25%) |
Feb 24, 2014 | 81.78 | 82.37 | 81.57 | 82.01 | 609,187 | +0.44(+0.54%) |
Feb 21, 2014 | 81.93 | 82.15 | 81.52 | 81.57 | 341,551 | -0.22(-0.26%) |
Feb 20, 2014 | 81.43 | 81.89 | 81.05 | 81.78 | 272,707 | +0.38(+0.46%) |
Feb 19, 2014 | 81.61 | 82.04 | 81.32 | 81.40 | 452,888 | -0.45(-0.55%) |
Feb 18, 2014 | 81.67 | 82.01 | 81.45 | 81.85 | 529,216 | +0.32(+0.39%) |
Feb 14, 2014 | 81.35 | 81.54 | 81.54 | 81.54 | 297,166 | +0.21(+0.26%) |
Feb 13, 2014 | 80.09 | 81.36 | 80.07 | 81.32 | 545,873 | +0.75(+0.92%) |
Feb 12, 2014 | 80.52 | 80.76 | 80.45 | 80.58 | 489,501 | +0.27(+0.34%) |
Feb 11, 2014 | 79.72 | 80.51 | 79.67 | 80.31 | 887,449 | +0.80(+1.00%) |
Feb 10, 2014 | 79.22 | 79.52 | 79.19 | 79.51 | 675,035 | +0.30(+0.37%) |
Feb 07, 2014 | 78.59 | 79.26 | 78.30 | 79.21 | 310,873 | +1.08(+1.38%) |
Feb 06, 2014 | 77.41 | 78.16 | 77.36 | 78.14 | 495,076 | +0.97(+1.26%) |
Feb 05, 2014 | 76.88 | 77.43 | 76.34 | 77.17 | 475,249 | +0.02(+0.02%) |
Feb 04, 2014 | 77.11 | 77.44 | 76.75 | 77.15 | 615,018 | +0.35(+0.46%) |
Feb 03, 2014 | 78.50 | 78.78 | 76.64 | 76.80 | 493,302 | -1.71(-2.17%) |
Jan 31, 2014 | 77.99 | 78.90 | 77.90 | 78.50 | 374,979 | +0.02(+0.02%) |
Jan 30, 2014 | 78.12 | 78.75 | 78.01 | 78.49 | 537,838 | +1.18(+1.53%) |
Jan 29, 2014 | 77.39 | 77.94 | 77.11 | 77.31 | 383,947 | -0.73(-0.94%) |
Jan 28, 2014 | 77.72 | 78.11 | 77.50 | 78.04 | 671,012 | -0.26(-0.33%) |
Jan 27, 2014 | 79.19 | 79.32 | 77.82 | 78.30 | 533,215 | -0.89(-1.12%) |
Jan 24, 2014 | 80.61 | 80.65 | 79.19 | 79.19 | 553,339 | -1.71(-2.11%) |
Jan 23, 2014 | 80.99 | 81.02 | 80.36 | 80.89 | 434,498 | -0.37(-0.45%) |
Jan 22, 2014 | 81.14 | 81.37 | 81.01 | 81.26 | 311,149 | +0.13(+0.15%) |
Jan 21, 2014 | 81.21 | 81.32 | 80.61 | 81.14 | 424,222 | +0.34(+0.42%) |
Jan 17, 2014 | 81.13 | 80.79 | 80.79 | 80.79 | 394,402 | -0.48(-0.60%) |
Jan 16, 2014 | 81.25 | 81.38 | 81.08 | 81.28 | 283,153 | +0.02(+0.02%) |
Jan 15, 2014 | 80.32 | 81.44 | 80.64 | 81.26 | 381,296 | +0.94(+1.17%) |
Jan 14, 2014 | 79.06 | 80.35 | 78.99 | 80.32 | 322,662 | +1.47(+1.86%) |
Jan 13, 2014 | 79.57 | 80.09 | 78.57 | 78.85 | 352,482 | -0.89(-1.11%) |
Jan 10, 2014 | 79.82 | 79.91 | 79.30 | 79.73 | 439,477 | +0.14(+0.18%) |
Jan 09, 2014 | 80.17 | 80.35 | 79.34 | 79.59 | 648,148 | -0.38(-0.47%) |
Jan 08, 2014 | 79.91 | 80.17 | 79.71 | 79.97 | 387,131 | +0.10(+0.12%) |
Jan 07, 2014 | 79.46 | 80.00 | 79.28 | 79.87 | 353,011 | +0.80(+1.01%) |
Jan 06, 2014 | 79.35 | 79.39 | 78.85 | 79.07 | 430,248 | -0.22(-0.28%) |
Jan 03, 2014 | 79.69 | 79.71 | 79.19 | 79.30 | 923,902 | -0.27(-0.34%) |