Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.49 | 74.20 | 73.49 | 73.58 | 37,747 | +0.15(+0.21%) |
Nov 26, 2014 | 72.59 | 73.42 | 73.42 | 73.42 | 52,299 | +0.73(+1.00%) |
Nov 25, 2014 | 72.88 | 72.88 | 72.20 | 72.69 | 70,597 | -0.14(-0.19%) |
Nov 24, 2014 | 73.08 | 73.08 | 72.26 | 72.83 | 61,592 | -0.30(-0.41%) |
Nov 21, 2014 | 73.64 | 73.64 | 72.78 | 73.14 | 50,142 | +0.25(+0.34%) |
Nov 20, 2014 | 72.89 | 72.89 | 72.42 | 72.89 | 34,632 | +0.17(+0.24%) |
Nov 19, 2014 | 73.51 | 73.51 | 72.62 | 72.72 | 64,912 | -0.92(-1.26%) |
Nov 18, 2014 | 73.73 | 73.81 | 73.63 | 73.64 | 36,863 | -0.09(-0.12%) |
Nov 17, 2014 | 74.00 | 74.06 | 73.63 | 73.73 | 51,649 | -0.44(-0.60%) |
Nov 14, 2014 | 73.60 | 74.20 | 73.60 | 74.18 | 83,732 | +0.46(+0.62%) |
Nov 13, 2014 | 73.39 | 74.17 | 73.39 | 73.72 | 48,336 | +0.24(+0.32%) |
Nov 12, 2014 | 72.72 | 73.57 | 72.56 | 73.48 | 99,446 | +0.69(+0.94%) |
Nov 11, 2014 | 73.11 | 73.11 | 72.58 | 72.80 | 27,610 | -0.05(-0.08%) |
Nov 10, 2014 | 72.34 | 72.92 | 72.15 | 72.85 | 41,068 | +0.48(+0.67%) |
Nov 07, 2014 | 71.84 | 72.37 | 71.51 | 72.37 | 42,652 | +0.53(+0.74%) |
Nov 06, 2014 | 72.90 | 72.90 | 71.48 | 71.84 | 93,683 | -0.70(-0.97%) |
Nov 05, 2014 | 73.17 | 73.17 | 72.33 | 72.54 | 46,607 | -0.16(-0.21%) |
Nov 04, 2014 | 72.80 | 73.04 | 72.38 | 72.69 | 49,794 | -0.46(-0.63%) |
Nov 03, 2014 | 72.93 | 73.46 | 72.77 | 73.15 | 101,917 | +0.22(+0.30%) |
Oct 31, 2014 | 72.83 | 72.96 | 72.45 | 72.93 | 66,139 | +0.69(+0.95%) |
Oct 30, 2014 | 71.86 | 72.52 | 71.52 | 72.24 | 30,207 | +0.38(+0.54%) |
Oct 29, 2014 | 72.02 | 72.33 | 71.37 | 71.86 | 61,373 | -0.06(-0.08%) |
Oct 28, 2014 | 71.06 | 71.94 | 70.93 | 71.92 | 67,632 | +1.22(+1.72%) |
Oct 27, 2014 | 70.04 | 70.76 | 70.25 | 70.70 | 39,117 | +0.45(+0.64%) |
Oct 24, 2014 | 70.06 | 70.25 | 69.85 | 70.25 | 54,499 | +0.23(+0.33%) |
Oct 23, 2014 | 70.20 | 70.20 | 69.56 | 70.02 | 44,204 | +0.06(+0.08%) |
Oct 22, 2014 | 70.65 | 70.81 | 69.96 | 69.96 | 76,874 | -0.61(-0.87%) |
Oct 21, 2014 | 69.89 | 70.72 | 69.81 | 70.58 | 48,982 | +0.82(+1.17%) |
Oct 20, 2014 | 69.09 | 69.77 | 68.96 | 69.76 | 32,628 | +0.52(+0.76%) |
Oct 17, 2014 | 69.23 | 69.52 | 68.99 | 69.23 | 76,473 | +0.50(+0.73%) |
Oct 16, 2014 | 67.88 | 69.05 | 67.47 | 68.73 | 68,135 | +0.01(+0.01%) |
Oct 15, 2014 | 67.64 | 68.81 | 66.93 | 68.73 | 94,150 | +0.34(+0.50%) |
Oct 14, 2014 | 68.11 | 68.75 | 67.81 | 68.38 | 97,841 | +0.58(+0.86%) |
Oct 13, 2014 | 68.41 | 68.98 | 67.76 | 67.80 | 58,591 | -0.63(-0.92%) |
Oct 10, 2014 | 69.36 | 69.72 | 68.42 | 68.43 | 64,946 | -1.00(-1.43%) |
Oct 09, 2014 | 70.99 | 71.03 | 69.28 | 69.43 | 57,290 | -1.66(-2.33%) |
Oct 08, 2014 | 70.35 | 71.12 | 69.67 | 71.08 | 58,363 | +0.76(+1.08%) |
Oct 07, 2014 | 70.71 | 70.73 | 70.30 | 70.32 | 46,138 | -0.57(-0.81%) |
Oct 06, 2014 | 71.24 | 71.43 | 70.88 | 70.89 | 39,482 | -0.24(-0.33%) |
Oct 03, 2014 | 70.99 | 71.17 | 70.86 | 71.13 | 80,042 | +0.53(+0.75%) |
Oct 02, 2014 | 70.34 | 70.78 | 69.77 | 70.60 | 64,957 | +0.32(+0.45%) |
Oct 01, 2014 | 71.39 | 71.39 | 70.19 | 70.28 | 72,829 | -1.16(-1.62%) |
Sep 30, 2014 | 71.26 | 71.67 | 71.20 | 71.44 | 45,512 | +0.20(+0.29%) |
Sep 29, 2014 | 70.91 | 71.33 | 70.74 | 71.24 | 41,503 | -0.04(-0.05%) |
Sep 26, 2014 | 70.90 | 71.47 | 70.54 | 71.27 | 33,860 | +0.43(+0.60%) |
Sep 25, 2014 | 71.84 | 71.93 | 70.73 | 70.85 | 56,894 | -1.10(-1.52%) |
Sep 24, 2014 | 71.71 | 72.00 | 71.55 | 71.94 | 36,859 | +0.25(+0.34%) |
Sep 23, 2014 | 72.21 | 72.30 | 71.70 | 71.70 | 48,281 | -0.63(-0.87%) |
Sep 22, 2014 | 72.79 | 72.79 | 72.11 | 72.33 | 60,319 | -0.47(-0.65%) |
Sep 19, 2014 | 72.86 | 73.00 | 72.34 | 72.80 | 52,911 | +0.24(+0.34%) |
Sep 18, 2014 | 72.20 | 72.61 | 72.20 | 72.56 | 36,381 | +0.55(+0.76%) |
Sep 17, 2014 | 71.93 | 72.38 | 71.79 | 72.01 | 71,910 | +0.16(+0.22%) |
Sep 16, 2014 | 71.40 | 71.90 | 71.40 | 71.85 | 53,789 | +0.37(+0.52%) |
Sep 15, 2014 | 72.30 | 72.30 | 71.46 | 71.48 | 63,969 | -0.68(-0.94%) |
Sep 12, 2014 | 72.25 | 72.38 | 71.67 | 72.16 | 36,993 | -0.09(-0.12%) |
Sep 11, 2014 | 71.52 | 72.26 | 71.43 | 72.25 | 35,468 | +0.56(+0.79%) |
Sep 10, 2014 | 71.78 | 71.87 | 71.12 | 71.69 | 56,140 | -0.05(-0.07%) |
Sep 09, 2014 | 72.50 | 72.50 | 71.59 | 71.74 | 44,817 | -0.82(-1.13%) |
Sep 08, 2014 | 72.65 | 72.65 | 72.32 | 72.56 | 37,907 | -0.14(-0.19%) |
Sep 05, 2014 | 72.04 | 72.75 | 72.04 | 72.69 | 71,280 | +0.45(+0.62%) |
Sep 04, 2014 | 72.38 | 72.39 | 72.09 | 72.24 | 30,762 | -0.02(-0.03%) |
Sep 03, 2014 | 72.45 | 72.47 | 72.15 | 72.27 | 53,258 | -0.06(-0.08%) |
Sep 02, 2014 | 72.34 | 72.54 | 71.87 | 72.33 | 70,154 | -0.03(-0.05%) |
Aug 29, 2014 | 72.06 | 72.36 | 72.36 | 72.36 | 48,756 | +0.38(+0.53%) |
Aug 28, 2014 | 72.00 | 72.06 | 71.89 | 71.97 | 32,281 | -0.11(-0.16%) |
Aug 27, 2014 | 71.75 | 72.14 | 71.71 | 72.09 | 36,342 | +0.38(+0.54%) |
Aug 26, 2014 | 71.48 | 71.72 | 71.48 | 71.70 | 44,887 | +0.23(+0.32%) |
Aug 25, 2014 | 71.37 | 71.63 | 71.34 | 71.48 | 35,650 | +0.32(+0.45%) |
Aug 22, 2014 | 71.12 | 71.19 | 70.80 | 71.16 | 34,754 | -0.02(-0.03%) |
Aug 21, 2014 | 71.07 | 71.28 | 71.03 | 71.18 | 33,410 | +0.14(+0.20%) |
Aug 20, 2014 | 70.98 | 71.10 | 70.79 | 71.04 | 37,355 | +0.05(+0.07%) |
Aug 19, 2014 | 71.54 | 71.54 | 70.89 | 70.99 | 31,451 | -0.28(-0.39%) |
Aug 18, 2014 | 71.53 | 71.53 | 71.11 | 71.27 | 46,962 | +0.24(+0.33%) |
Aug 15, 2014 | 71.35 | 71.35 | 70.69 | 71.03 | 38,214 | -0.20(-0.28%) |
Aug 14, 2014 | 71.12 | 71.29 | 70.97 | 71.23 | 24,165 | +0.11(+0.16%) |
Aug 13, 2014 | 71.06 | 71.06 | 70.87 | 71.12 | 57,494 | +0.14(+0.20%) |
Aug 12, 2014 | 70.79 | 71.00 | 70.63 | 70.98 | 64,871 | +0.16(+0.23%) |
Aug 11, 2014 | 71.01 | 71.21 | 70.79 | 70.81 | 57,618 | +0.09(+0.13%) |
Aug 08, 2014 | 70.67 | 70.67 | 70.17 | 70.72 | 41,201 | +0.23(+0.33%) |
Aug 07, 2014 | 71.56 | 71.56 | 70.25 | 70.49 | 90,194 | -0.60(-0.84%) |
Aug 06, 2014 | 71.86 | 71.86 | 70.68 | 71.09 | 61,745 | -1.34(-1.85%) |
Aug 05, 2014 | 72.20 | 72.63 | 71.97 | 72.43 | 39,021 | +0.07(+0.09%) |
Aug 04, 2014 | 72.47 | 72.72 | 71.93 | 72.37 | 80,192 | -0.01(-0.01%) |
Aug 01, 2014 | 73.03 | 73.03 | 72.17 | 72.38 | 72,640 | -0.45(-0.62%) |
Jul 31, 2014 | 73.77 | 73.77 | 72.56 | 72.83 | 68,946 | -1.45(-1.96%) |
Jul 30, 2014 | 74.59 | 74.63 | 73.85 | 74.28 | 38,395 | -0.16(-0.21%) |
Jul 29, 2014 | 76.05 | 76.46 | 74.27 | 74.44 | 57,994 | +1.78(+2.46%) |
Jul 28, 2014 | 72.45 | 72.68 | 72.31 | 72.65 | 30,084 | +0.18(+0.25%) |
Jul 25, 2014 | 72.56 | 72.90 | 72.42 | 72.48 | 37,991 | -0.21(-0.29%) |
Jul 24, 2014 | 72.51 | 73.05 | 72.30 | 72.69 | 43,714 | +0.06(+0.08%) |
Jul 23, 2014 | 72.76 | 72.76 | 72.44 | 72.63 | 44,134 | -0.01(-0.02%) |
Jul 22, 2014 | 72.59 | 72.74 | 72.50 | 72.64 | 31,853 | +0.37(+0.52%) |
Jul 21, 2014 | 72.79 | 72.79 | 72.25 | 72.27 | 37,914 | -0.55(-0.76%) |
Jul 18, 2014 | 72.46 | 72.92 | 72.46 | 72.82 | 29,604 | +0.49(+0.68%) |
Jul 17, 2014 | 72.90 | 73.00 | 72.13 | 72.33 | 34,567 | -0.72(-0.98%) |
Jul 16, 2014 | 72.99 | 73.22 | 72.94 | 73.04 | 36,136 | +0.24(+0.33%) |
Jul 15, 2014 | 72.96 | 72.96 | 72.51 | 72.80 | 30,174 | -0.16(-0.21%) |
Jul 14, 2014 | 72.88 | 73.20 | 72.73 | 72.96 | 60,601 | +0.34(+0.46%) |
Jul 11, 2014 | 72.22 | 72.64 | 72.15 | 72.62 | 23,358 | +0.40(+0.55%) |
Jul 10, 2014 | 71.52 | 72.37 | 71.52 | 72.23 | 160,868 | +0.06(+0.09%) |
Jul 09, 2014 | 72.12 | 72.28 | 71.88 | 72.16 | 46,006 | +0.33(+0.46%) |
Jul 08, 2014 | 72.38 | 72.38 | 71.69 | 71.84 | 43,637 | -0.58(-0.80%) |
Jul 07, 2014 | 72.65 | 72.70 | 72.39 | 72.42 | 54,053 | -0.29(-0.41%) |
Jul 03, 2014 | 72.55 | 72.71 | 72.71 | 72.71 | 36,536 | +0.38(+0.53%) |
Jul 02, 2014 | 72.36 | 72.46 | 72.28 | 72.33 | 34,306 | +0.02(+0.02%) |
Jul 01, 2014 | 71.84 | 72.56 | 71.83 | 72.31 | 125,960 | +0.33(+0.45%) |
Jun 30, 2014 | 71.85 | 72.02 | 71.69 | 71.98 | 27,841 | +0.19(+0.26%) |
Jun 27, 2014 | 71.47 | 71.79 | 71.33 | 71.79 | 26,823 | +0.30(+0.41%) |
Jun 26, 2014 | 71.62 | 71.62 | 70.93 | 71.50 | 38,687 | -0.03(-0.04%) |
Jun 25, 2014 | 71.19 | 71.52 | 71.17 | 71.52 | 28,797 | +0.25(+0.34%) |
Jun 24, 2014 | 71.64 | 71.92 | 71.20 | 71.28 | 29,069 | -0.37(-0.51%) |
Jun 23, 2014 | 71.63 | 71.66 | 71.39 | 71.65 | 26,887 | +0.13(+0.18%) |
Jun 20, 2014 | 71.84 | 71.84 | 71.29 | 71.52 | 39,037 | +0.03(+0.05%) |
Jun 19, 2014 | 71.61 | 71.75 | 71.28 | 71.48 | 54,196 | -0.05(-0.07%) |
Jun 18, 2014 | 70.94 | 71.54 | 70.79 | 71.53 | 39,250 | +0.64(+0.90%) |
Jun 17, 2014 | 70.59 | 71.04 | 70.56 | 70.89 | 39,151 | +0.31(+0.44%) |
Jun 16, 2014 | 70.81 | 70.81 | 70.22 | 70.58 | 49,382 | +0.06(+0.08%) |
Jun 13, 2014 | 69.89 | 70.71 | 69.77 | 70.53 | 102,050 | +0.57(+0.82%) |
Jun 12, 2014 | 70.72 | 70.72 | 69.62 | 69.95 | 408,260 | -0.53(-0.75%) |
Jun 11, 2014 | 70.77 | 70.77 | 70.32 | 70.49 | 32,974 | -0.24(-0.34%) |
Jun 10, 2014 | 70.97 | 70.97 | 70.62 | 70.73 | 55,363 | -0.05(-0.07%) |
Jun 06, 2014 | 71.03 | 71.03 | 70.68 | 70.77 | 65,386 | -0.12(-0.17%) |
Jun 05, 2014 | 70.95 | 70.95 | 70.12 | 70.89 | 77,189 | +0.37(+0.52%) |
Jun 04, 2014 | 70.90 | 70.90 | 70.49 | 70.53 | 43,518 | -0.21(-0.30%) |
Jun 03, 2014 | 71.33 | 71.33 | 70.70 | 70.74 | 60,468 | -0.59(-0.83%) |
Jun 02, 2014 | 72.60 | 72.77 | 71.31 | 71.33 | 81,321 | -0.43(-0.60%) |
May 30, 2014 | 71.46 | 71.88 | 71.44 | 71.76 | 23,759 | +0.23(+0.32%) |
May 29, 2014 | 71.61 | 71.61 | 71.24 | 71.53 | 46,816 | +0.22(+0.31%) |
May 28, 2014 | 71.03 | 71.48 | 70.91 | 71.31 | 44,761 | +0.38(+0.53%) |
May 27, 2014 | 71.11 | 71.20 | 70.85 | 70.94 | 55,353 | -0.05(-0.07%) |
May 23, 2014 | 70.85 | 70.98 | 70.98 | 70.98 | 47,167 | +0.24(+0.34%) |
May 22, 2014 | 70.53 | 70.80 | 70.51 | 70.75 | 31,159 | +0.47(+0.67%) |
May 21, 2014 | 71.42 | 71.42 | 70.13 | 70.27 | 61,197 | -0.04(-0.06%) |
May 20, 2014 | 72.02 | 72.02 | 70.16 | 70.31 | 49,977 | -1.10(-1.55%) |
May 19, 2014 | 70.95 | 71.81 | 70.82 | 71.42 | 110,051 | +0.09(+0.13%) |
May 16, 2014 | 71.40 | 71.40 | 70.92 | 71.33 | 86,232 | +0.58(+0.82%) |
May 15, 2014 | 70.53 | 70.80 | 70.30 | 70.75 | 40,239 | +0.11(+0.16%) |
May 14, 2014 | 70.86 | 71.04 | 70.41 | 70.63 | 43,593 | -0.08(-0.12%) |
May 13, 2014 | 71.15 | 71.15 | 70.69 | 70.71 | 41,046 | -0.40(-0.56%) |
May 12, 2014 | 71.03 | 71.25 | 70.84 | 71.12 | 57,818 | +0.44(+0.63%) |
May 09, 2014 | 70.02 | 70.67 | 70.02 | 70.67 | 32,677 | +0.57(+0.82%) |
May 08, 2014 | 69.67 | 70.82 | 69.51 | 70.10 | 52,652 | +0.41(+0.59%) |
May 07, 2014 | 69.65 | 69.87 | 69.05 | 69.69 | 35,698 | +0.42(+0.60%) |
May 06, 2014 | 70.05 | 70.05 | 69.26 | 69.27 | 36,015 | -0.74(-1.06%) |
May 05, 2014 | 69.77 | 70.06 | 69.51 | 70.02 | 41,983 | +0.24(+0.34%) |
May 02, 2014 | 69.68 | 70.23 | 69.56 | 69.78 | 37,121 | +0.22(+0.32%) |
May 01, 2014 | 69.40 | 69.56 | 69.18 | 69.56 | 96,276 | +0.47(+0.69%) |
Apr 30, 2014 | 68.01 | 69.09 | 68.01 | 69.09 | 58,773 | +0.79(+1.16%) |
Apr 29, 2014 | 67.97 | 68.43 | 67.90 | 68.29 | 84,022 | +0.60(+0.88%) |
Apr 28, 2014 | 67.64 | 68.03 | 67.11 | 67.69 | 44,462 | +0.25(+0.36%) |
Apr 25, 2014 | 68.18 | 68.18 | 67.41 | 67.45 | 127,704 | -0.61(-0.90%) |
Apr 24, 2014 | 69.33 | 69.33 | 68.00 | 68.06 | 78,933 | -0.88(-1.28%) |
Apr 23, 2014 | 69.73 | 69.73 | 68.67 | 68.95 | 189,504 | -1.20(-1.71%) |
Apr 22, 2014 | 69.80 | 70.37 | 69.63 | 70.15 | 74,421 | +0.43(+0.62%) |
Apr 21, 2014 | 69.91 | 69.91 | 69.57 | 69.72 | 61,564 | +0.02(+0.04%) |
Apr 17, 2014 | 69.33 | 69.69 | 69.69 | 69.69 | 91,280 | +0.57(+0.83%) |
Apr 16, 2014 | 69.19 | 69.19 | 68.51 | 69.12 | 50,282 | +0.61(+0.90%) |
Apr 15, 2014 | 68.39 | 68.59 | 67.73 | 68.50 | 92,447 | +0.12(+0.18%) |
Apr 14, 2014 | 68.45 | 68.55 | 67.96 | 68.38 | 55,579 | +0.32(+0.47%) |
Apr 11, 2014 | 68.74 | 68.76 | 68.01 | 68.06 | 60,408 | -0.87(-1.26%) |
Apr 10, 2014 | 69.72 | 70.09 | 68.89 | 68.93 | 430,436 | -0.77(-1.10%) |
Apr 09, 2014 | 69.82 | 69.82 | 69.26 | 69.70 | 49,057 | -0.03(-0.05%) |
Apr 08, 2014 | 69.05 | 69.73 | 68.91 | 69.73 | 76,096 | +0.77(+1.12%) |
Apr 07, 2014 | 69.21 | 69.44 | 68.91 | 68.96 | 68,884 | -0.56(-0.80%) |
Apr 04, 2014 | 70.82 | 70.82 | 69.42 | 69.52 | 53,082 | -0.76(-1.08%) |
Apr 03, 2014 | 70.40 | 70.47 | 70.10 | 70.28 | 72,384 | -0.17(-0.24%) |
Apr 02, 2014 | 70.29 | 70.69 | 70.27 | 70.45 | 115,516 | +0.18(+0.26%) |
Apr 01, 2014 | 69.51 | 70.27 | 69.31 | 70.27 | 74,029 | +0.62(+0.89%) |
Mar 31, 2014 | 69.56 | 69.73 | 69.41 | 69.65 | 93,932 | +0.53(+0.77%) |
Mar 28, 2014 | 69.13 | 69.27 | 68.63 | 69.12 | 37,727 | +0.15(+0.22%) |
Mar 27, 2014 | 68.72 | 69.18 | 68.54 | 68.96 | 54,027 | +0.37(+0.54%) |
Mar 26, 2014 | 69.33 | 69.33 | 68.59 | 68.59 | 38,203 | -0.38(-0.55%) |
Mar 25, 2014 | 68.98 | 69.22 | 68.54 | 68.97 | 40,968 | +0.16(+0.24%) |
Mar 24, 2014 | 68.95 | 68.97 | 68.38 | 68.81 | 66,112 | +0.11(+0.17%) |
Mar 21, 2014 | 69.16 | 69.23 | 68.64 | 68.69 | 37,025 | -0.11(-0.15%) |
Mar 20, 2014 | 67.54 | 68.88 | 67.51 | 68.80 | 42,613 | +1.23(+1.82%) |
Mar 19, 2014 | 67.92 | 68.05 | 67.18 | 67.57 | 37,243 | -0.29(-0.42%) |
Mar 18, 2014 | 67.37 | 67.92 | 67.29 | 67.86 | 38,305 | +0.60(+0.89%) |
Mar 17, 2014 | 66.74 | 67.29 | 66.74 | 67.26 | 27,838 | +0.83(+1.24%) |
Mar 14, 2014 | 66.17 | 66.52 | 66.17 | 66.43 | 33,074 | +0.20(+0.31%) |
Mar 13, 2014 | 66.76 | 66.87 | 66.07 | 66.23 | 52,680 | -0.33(-0.49%) |
Mar 12, 2014 | 66.30 | 66.60 | 66.27 | 66.56 | 25,304 | +0.02(+0.04%) |
Mar 11, 2014 | 66.63 | 66.92 | 66.43 | 66.53 | 43,673 | -0.27(-0.40%) |
Mar 10, 2014 | 66.70 | 66.80 | 66.29 | 66.80 | 40,438 | -0.16(-0.24%) |
Mar 07, 2014 | 67.19 | 67.20 | 66.66 | 66.97 | 52,867 | -0.22(-0.33%) |
Mar 06, 2014 | 67.28 | 67.28 | 67.10 | 67.19 | 25,292 | +0.05(+0.07%) |
Mar 05, 2014 | 67.16 | 67.26 | 66.99 | 67.14 | 39,987 | -0.20(-0.29%) |
Mar 04, 2014 | 66.65 | 67.55 | 66.61 | 67.33 | 56,608 | +1.19(+1.81%) |
Mar 03, 2014 | 65.71 | 66.21 | 65.71 | 66.14 | 48,577 | +0.02(+0.02%) |
Feb 28, 2014 | 66.51 | 66.51 | 65.76 | 66.12 | 63,667 | -0.53(-0.80%) |
Feb 27, 2014 | 65.62 | 66.69 | 65.62 | 66.66 | 42,596 | +0.96(+1.46%) |
Feb 26, 2014 | 65.97 | 66.09 | 65.44 | 65.70 | 89,939 | -0.43(-0.64%) |
Feb 25, 2014 | 66.69 | 66.69 | 66.03 | 66.12 | 68,406 | -0.48(-0.72%) |
Feb 24, 2014 | 66.73 | 67.11 | 66.61 | 66.61 | 83,135 | -0.41(-0.61%) |
Feb 21, 2014 | 67.56 | 67.74 | 67.02 | 67.02 | 54,517 | -0.63(-0.93%) |
Feb 20, 2014 | 66.70 | 67.74 | 66.70 | 67.65 | 38,125 | +0.96(+1.44%) |
Feb 19, 2014 | 66.34 | 66.99 | 66.25 | 66.69 | 60,756 | +0.09(+0.14%) |
Feb 18, 2014 | 66.96 | 66.96 | 66.37 | 66.60 | 778,353 | -0.31(-0.46%) |
Feb 14, 2014 | 67.18 | 66.91 | 66.91 | 66.91 | 34,825 | -0.41(-0.61%) |
Feb 13, 2014 | 66.29 | 67.38 | 66.29 | 67.32 | 72,969 | +0.87(+1.31%) |
Feb 12, 2014 | 66.41 | 66.45 | 66.15 | 66.45 | 65,113 | +0.25(+0.37%) |
Feb 11, 2014 | 65.76 | 66.30 | 65.76 | 66.21 | 69,827 | +0.78(+1.19%) |
Feb 10, 2014 | 65.72 | 65.72 | 65.09 | 65.43 | 49,806 | -0.11(-0.16%) |
Feb 07, 2014 | 65.46 | 65.53 | 64.83 | 65.53 | 62,682 | +0.66(+1.02%) |
Feb 06, 2014 | 64.95 | 65.16 | 64.59 | 64.87 | 39,656 | -0.10(-0.15%) |
Feb 05, 2014 | 64.90 | 65.03 | 64.37 | 64.97 | 48,339 | +0.07(+0.11%) |
Feb 04, 2014 | 64.89 | 64.92 | 64.39 | 64.90 | 54,512 | +0.46(+0.71%) |
Feb 03, 2014 | 66.29 | 66.29 | 64.32 | 64.44 | 145,638 | -2.11(-3.17%) |
Jan 31, 2014 | 66.08 | 67.15 | 65.76 | 66.55 | 48,196 | -0.07(-0.11%) |
Jan 30, 2014 | 66.67 | 66.91 | 66.46 | 66.62 | 36,149 | +0.29(+0.44%) |
Jan 29, 2014 | 66.16 | 66.66 | 65.60 | 66.33 | 87,914 | -0.60(-0.90%) |
Jan 28, 2014 | 66.82 | 67.09 | 66.70 | 66.93 | 71,365 | +0.02(+0.02%) |
Jan 27, 2014 | 66.89 | 67.33 | 66.49 | 66.92 | 789,426 | +0.16(+0.23%) |
Jan 24, 2014 | 67.67 | 67.86 | 66.76 | 66.76 | 85,294 | -1.13(-1.66%) |
Jan 23, 2014 | 67.74 | 67.89 | 67.37 | 67.89 | 68,702 | +0.02(+0.02%) |
Jan 22, 2014 | 67.88 | 67.97 | 67.52 | 67.87 | 76,286 | +0.05(+0.07%) |
Jan 21, 2014 | 68.42 | 68.42 | 67.20 | 67.83 | 98,972 | -0.15(-0.21%) |
Jan 17, 2014 | 68.51 | 67.97 | 67.97 | 67.97 | 66,718 | -0.14(-0.20%) |
Jan 16, 2014 | 68.05 | 68.25 | 67.94 | 68.11 | 32,277 | +0.11(+0.16%) |
Jan 15, 2014 | 67.30 | 68.19 | 67.30 | 68.01 | 43,930 | +0.70(+1.05%) |
Jan 14, 2014 | 66.97 | 67.30 | 66.69 | 67.30 | 42,190 | +0.58(+0.87%) |
Jan 13, 2014 | 67.41 | 67.41 | 66.59 | 66.72 | 54,947 | -0.65(-0.96%) |
Jan 10, 2014 | 67.60 | 67.60 | 67.14 | 67.37 | 107,793 | +0.08(+0.12%) |
Jan 09, 2014 | 68.33 | 68.33 | 67.11 | 67.29 | 50,926 | -1.03(-1.51%) |
Jan 08, 2014 | 68.39 | 68.52 | 68.10 | 68.32 | 43,065 | -0.08(-0.12%) |
Jan 07, 2014 | 68.11 | 68.46 | 68.11 | 68.40 | 42,614 | +0.48(+0.71%) |
Jan 06, 2014 | 67.73 | 68.01 | 67.46 | 67.92 | 128,403 | +0.24(+0.35%) |
Jan 03, 2014 | 67.95 | 67.95 | 67.43 | 67.68 | 168,584 | -0.20(-0.29%) |
Jan 02, 2014 | 68.37 | 68.37 | 67.64 | 67.87 | 106,377 | -0.59(-0.86%) |
Dec 31, 2013 | 68.42 | 68.46 | 68.46 | 68.46 | 45,823 | +0.07(+0.11%) |
Dec 30, 2013 | 68.60 | 68.61 | 68.39 | 68.39 | 62,202 | -0.22(-0.32%) |
Dec 27, 2013 | 68.41 | 68.61 | 68.25 | 68.61 | 157,362 | +0.38(+0.56%) |
Dec 26, 2013 | 68.23 | 68.26 | 68.05 | 68.23 | 51,149 | +0.24(+0.35%) |
Dec 24, 2013 | 67.63 | 68.06 | 67.43 | 67.99 | 75,730 | +0.43(+0.64%) |
Dec 23, 2013 | 66.53 | 67.59 | 66.53 | 67.56 | 169,710 | +0.66(+0.99%) |
Dec 20, 2013 | 66.48 | 66.89 | 66.32 | 66.89 | 48,075 | +0.54(+0.82%) |
Dec 19, 2013 | 65.88 | 66.46 | 65.80 | 66.35 | 86,203 | +0.42(+0.64%) |
Dec 18, 2013 | 65.12 | 65.93 | 64.92 | 65.93 | 28,723 | +0.89(+1.37%) |
Dec 17, 2013 | 65.43 | 65.43 | 64.86 | 65.04 | 41,082 | -0.18(-0.28%) |
Dec 16, 2013 | 65.40 | 65.69 | 64.98 | 65.22 | 34,852 | +0.22(+0.34%) |
Dec 13, 2013 | 64.73 | 65.00 | 64.41 | 65.00 | 37,394 | +0.39(+0.60%) |
Dec 12, 2013 | 64.78 | 64.79 | 64.27 | 64.61 | 54,962 | -0.12(-0.18%) |
Dec 11, 2013 | 65.57 | 65.57 | 64.62 | 64.73 | 30,793 | -0.72(-1.11%) |
Dec 10, 2013 | 65.97 | 65.99 | 65.38 | 65.45 | 61,853 | -0.58(-0.87%) |
Dec 09, 2013 | 66.28 | 66.28 | 65.89 | 66.03 | 600,467 | -0.22(-0.33%) |
Dec 06, 2013 | 66.26 | 66.40 | 66.07 | 66.25 | 28,062 | +0.42(+0.63%) |
Dec 05, 2013 | 65.70 | 66.11 | 65.70 | 65.83 | 32,795 | -0.27(-0.40%) |
Dec 04, 2013 | 65.87 | 66.40 | 65.61 | 66.10 | 50,450 | -0.02(-0.04%) |
Dec 03, 2013 | 66.07 | 66.12 | 65.78 | 66.12 | 39,646 | +0.02(+0.04%) |