Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.69(-0.93%) | |
Dec 30, 2014 | 73.92 | 73.96 | 73.64 | 73.64 | 350,188 | -0.24(-0.33%) |
Dec 29, 2014 | 74.19 | 74.20 | 73.83 | 73.88 | 327,665 | +0.17(+0.23%) |
Dec 26, 2014 | 73.91 | 74.08 | 73.71 | 73.71 | 300,693 | -0.31(-0.41%) |
Dec 24, 2014 | 74.02 | 74.02 | 74.02 | 0 | +0.09(+0.13%) | |
Dec 23, 2014 | 74.07 | 74.13 | 73.75 | 73.92 | 805,770 | +0.04(+0.05%) |
Dec 22, 2014 | 73.99 | 74.13 | 73.83 | 73.88 | 817,092 | +0.40(+0.54%) |
Dec 19, 2014 | 73.57 | 73.74 | 73.38 | 73.48 | 721,681 | +0.33(+0.44%) |
Dec 18, 2014 | 72.36 | 73.16 | 72.20 | 73.16 | 663,398 | +0.97(+1.34%) |
Dec 17, 2014 | 72.54 | 72.72 | 71.83 | 72.19 | 662,004 | -0.36(-0.50%) |
Dec 16, 2014 | 72.97 | 72.55 | 516,022 | +1.18(+1.65%) | ||
Dec 15, 2014 | 72.48 | 72.52 | 71.35 | 71.37 | 604,334 | -1.43(-1.96%) |
Dec 12, 2014 | 73.57 | 73.67 | 72.72 | 72.80 | 453,371 | -0.87(-1.18%) |
Dec 11, 2014 | 73.71 | 74.13 | 73.61 | 73.67 | 611,264 | -0.08(-0.12%) |
Dec 10, 2014 | 73.91 | 74.03 | 73.59 | 73.75 | 351,995 | -0.12(-0.16%) |
Dec 09, 2014 | 74.03 | 74.23 | 73.77 | 73.88 | 305,827 | +0.02(+0.02%) |
Dec 08, 2014 | 73.97 | 74.12 | 73.86 | 73.86 | 304,322 | -0.20(-0.26%) |
Dec 05, 2014 | 74.01 | 74.24 | 73.83 | 74.06 | 492,314 | -0.27(-0.37%) |
Dec 04, 2014 | 74.41 | 74.70 | 74.10 | 74.33 | 1,254,038 | +0.33(+0.45%) |
Dec 03, 2014 | 74.05 | 74.09 | 73.84 | 74.00 | 675,325 | -1.08(-1.44%) |
Dec 02, 2014 | 75.42 | 75.47 | 74.92 | 75.08 | 379,446 | -0.57(-0.75%) |
Dec 01, 2014 | 75.62 | 76.01 | 75.15 | 75.65 | 561,518 | +0.60(+0.80%) |
Nov 28, 2014 | 75.02 | 75.37 | 74.98 | 75.05 | 122,781 | +0.24(+0.32%) |
Nov 26, 2014 | 74.81 | 74.81 | 74.81 | 0 | +0.56(+0.75%) | |
Nov 25, 2014 | 74.15 | 74.43 | 74.09 | 74.25 | 1,443,078 | -0.05(-0.07%) |
Nov 24, 2014 | 74.37 | 74.44 | 74.13 | 74.30 | 752,258 | -0.01(-0.01%) |
Nov 21, 2014 | 74.55 | 74.61 | 74.20 | 74.31 | 349,794 | -0.64(-0.85%) |
Nov 20, 2014 | 74.91 | 75.10 | 74.74 | 74.94 | 251,173 | +0.11(+0.15%) |
Nov 19, 2014 | 75.00 | 75.17 | 74.65 | 74.83 | 444,676 | +0.08(+0.11%) |
Nov 18, 2014 | 74.68 | 75.00 | 74.56 | 74.75 | 363,897 | +0.58(+0.78%) |
Nov 17, 2014 | 74.21 | 73.85 | 74.17 | 210,418 | -0.33(-0.44%) | |
Nov 14, 2014 | 74.00 | 74.70 | 73.90 | 74.50 | 490,929 | +0.21(+0.28%) |
Nov 13, 2014 | 73.84 | 74.34 | 73.71 | 74.29 | 379,365 | +0.72(+0.98%) |
Nov 12, 2014 | 73.43 | 73.69 | 73.36 | 73.57 | 537,166 | -0.03(-0.03%) |
Nov 11, 2014 | 73.31 | 73.70 | 73.17 | 73.59 | 303,990 | +0.64(+0.87%) |
Nov 10, 2014 | 73.16 | 73.20 | 72.86 | 72.96 | 394,414 | +0.16(+0.23%) |
Nov 07, 2014 | 72.40 | 72.92 | 72.28 | 72.80 | 1,249,183 | +0.05(+0.06%) |
Nov 06, 2014 | 72.92 | 73.08 | 72.70 | 72.75 | 225,476 | -0.50(-0.69%) |
Nov 05, 2014 | 73.26 | 73.29 | 73.02 | 73.25 | 336,578 | +0.31(+0.43%) |
Nov 04, 2014 | 72.86 | 73.20 | 72.82 | 72.94 | 367,556 | +0.30(+0.41%) |
Nov 03, 2014 | 72.73 | 72.79 | 72.40 | 72.64 | 501,742 | -0.69(-0.94%) |
Oct 31, 2014 | 72.65 | 73.42 | 72.56 | 73.33 | 1,885,071 | +0.59(+0.81%) |
Oct 30, 2014 | 72.14 | 72.85 | 72.09 | 72.74 | 322,814 | +0.45(+0.62%) |
Oct 29, 2014 | 73.08 | 73.37 | 72.15 | 72.29 | 502,437 | -0.60(-0.83%) |
Oct 28, 2014 | 72.88 | 73.05 | 72.80 | 72.89 | 381,825 | +0.66(+0.91%) |
Oct 27, 2014 | 71.89 | 72.30 | 71.63 | 72.24 | 410,120 | +0.61(+0.85%) |
Oct 24, 2014 | 71.20 | 71.65 | 71.13 | 71.63 | 706,065 | +0.38(+0.54%) |
Oct 23, 2014 | 71.33 | 71.37 | 71.00 | 71.25 | 398,923 | +0.20(+0.27%) |
Oct 22, 2014 | 71.06 | 71.45 | 71.02 | 71.05 | 602,303 | -0.10(-0.14%) |
Oct 21, 2014 | 70.86 | 71.16 | 70.69 | 71.15 | 1,308,537 | +0.19(+0.27%) |
Oct 20, 2014 | 70.19 | 71.02 | 70.19 | 70.96 | 960,665 | +0.89(+1.28%) |
Oct 17, 2014 | 69.24 | 70.28 | 65.79 | 70.06 | 621,629 | +1.19(+1.72%) |
Oct 16, 2014 | 68.51 | 69.19 | 68.28 | 68.88 | 1,044,412 | -1.87(-2.64%) |
Oct 15, 2014 | 71.20 | 71.52 | 70.19 | 70.75 | 1,526,519 | -0.26(-0.37%) |
Oct 14, 2014 | 70.99 | 71.30 | 70.77 | 71.01 | 781,769 | -0.23(-0.32%) |
Oct 13, 2014 | 71.67 | 71.73 | 71.24 | 71.24 | 331,506 | -0.24(-0.34%) |
Oct 10, 2014 | 71.65 | 71.95 | 71.40 | 71.48 | 841,764 | -0.40(-0.56%) |
Oct 09, 2014 | 72.48 | 72.68 | 71.74 | 71.88 | 844,586 | -0.92(-1.26%) |
Oct 08, 2014 | 71.94 | 72.80 | 71.81 | 72.80 | 353,576 | +1.40(+1.96%) |
Oct 07, 2014 | 71.72 | 71.78 | 71.36 | 71.40 | 332,057 | -0.82(-1.14%) |
Oct 06, 2014 | 71.65 | 72.41 | 71.62 | 72.22 | 463,250 | +0.47(+0.66%) |
Oct 03, 2014 | 71.42 | 71.97 | 71.40 | 71.75 | 1,288,729 | -0.73(-1.01%) |
Oct 02, 2014 | 72.67 | 72.73 | 72.20 | 72.48 | 601,619 | -0.34(-0.47%) |
Oct 01, 2014 | 73.00 | 73.34 | 72.72 | 72.82 | 1,507,527 | -0.81(-1.10%) |
Sep 30, 2014 | 73.03 | 73.73 | 73.02 | 73.63 | 1,404,766 | +0.47(+0.64%) |
Sep 29, 2014 | 73.01 | 73.34 | 73.00 | 73.16 | 226,405 | -0.22(-0.30%) |
Sep 26, 2014 | 73.40 | 73.47 | 73.17 | 73.38 | 220,352 | +0.18(+0.25%) |
Sep 25, 2014 | 73.28 | 73.31 | 73.05 | 73.20 | 358,083 | -1.05(-1.41%) |
Sep 24, 2014 | 74.15 | 74.35 | 74.00 | 74.25 | 376,765 | +0.05(+0.07%) |
Sep 23, 2014 | 74.31 | 74.47 | 74.15 | 74.20 | 398,755 | -0.75(-1.01%) |
Sep 22, 2014 | 74.84 | 74.98 | 74.58 | 74.95 | 544,897 | +0.25(+0.34%) |
Sep 19, 2014 | 75.03 | 75.06 | 74.64 | 74.70 | 313,144 | -0.47(-0.62%) |
Sep 18, 2014 | 74.82 | 75.31 | 74.78 | 75.17 | 253,618 | +0.39(+0.52%) |
Sep 17, 2014 | 75.59 | 75.62 | 74.66 | 74.78 | 584,985 | -1.31(-1.73%) |
Sep 16, 2014 | 75.99 | 76.25 | 75.78 | 76.09 | 496,284 | +0.59(+0.78%) |
Sep 15, 2014 | 75.61 | 75.69 | 75.41 | 75.50 | 572,827 | -0.36(-0.47%) |
Sep 12, 2014 | 75.82 | 76.09 | 75.67 | 75.86 | 164,306 | -0.41(-0.54%) |
Sep 11, 2014 | 76.17 | 76.39 | 76.05 | 76.27 | 179,627 | -0.15(-0.20%) |
Sep 10, 2014 | 76.08 | 76.42 | 75.95 | 76.42 | 299,107 | -0.11(-0.14%) |
Sep 09, 2014 | 76.35 | 76.66 | 76.35 | 76.53 | 231,029 | -0.04(-0.05%) |
Sep 08, 2014 | 76.64 | 76.93 | 76.47 | 76.57 | 530,916 | -0.38(-0.49%) |
Sep 05, 2014 | 76.71 | 77.00 | 76.64 | 76.95 | 249,613 | +0.11(+0.14%) |
Sep 04, 2014 | 77.34 | 77.35 | 76.70 | 76.84 | 432,297 | -1.36(-1.73%) |
Sep 03, 2014 | 78.35 | 78.52 | 78.09 | 78.20 | 368,879 | +0.41(+0.52%) |
Sep 02, 2014 | 77.81 | 77.95 | 77.64 | 77.80 | 498,572 | +0.23(+0.29%) |
Aug 29, 2014 | 77.57 | 77.57 | 77.57 | 0 | +0.38(+0.49%) | |
Aug 28, 2014 | 77.20 | 77.34 | 77.12 | 77.19 | 209,979 | -0.38(-0.49%) |
Aug 27, 2014 | 77.30 | 77.60 | 77.14 | 77.57 | 455,131 | +0.60(+0.78%) |
Aug 26, 2014 | 77.10 | 77.41 | 76.96 | 76.97 | 475,896 | +0.03(+0.05%) |
Aug 25, 2014 | 76.88 | 77.09 | 76.87 | 76.94 | 168,026 | +0.36(+0.47%) |
Aug 22, 2014 | 76.85 | 76.85 | 76.41 | 76.58 | 203,285 | -0.64(-0.84%) |
Aug 21, 2014 | 77.21 | 77.30 | 77.12 | 77.22 | 273,326 | +0.41(+0.53%) |
Aug 20, 2014 | 76.75 | 76.94 | 76.61 | 76.81 | 428,945 | -0.25(-0.32%) |
Aug 19, 2014 | 77.00 | 77.09 | 76.84 | 77.06 | 206,954 | +0.13(+0.17%) |
Aug 18, 2014 | 76.98 | 77.20 | 76.78 | 76.93 | 327,370 | -0.21(-0.27%) |
Aug 15, 2014 | 77.27 | 77.32 | 76.70 | 77.14 | 993,140 | +0.24(+0.31%) |
Aug 14, 2014 | 76.75 | 76.96 | 76.68 | 76.90 | 394,538 | +0.90(+1.18%) |
Aug 13, 2014 | 76.20 | 76.31 | 75.95 | 76.00 | 762,018 | +0.25(+0.32%) |
Aug 12, 2014 | 75.59 | 75.81 | 75.49 | 75.75 | 237,891 | -0.04(-0.05%) |
Aug 11, 2014 | 75.97 | 76.00 | 75.72 | 75.79 | 638,836 | -0.53(-0.69%) |
Aug 08, 2014 | 75.59 | 76.15 | 75.50 | 76.32 | 708,547 | +0.20(+0.26%) |
Aug 07, 2014 | 76.64 | 76.69 | 76.03 | 76.12 | 840,241 | +2.23(+3.02%) |
Aug 06, 2014 | 73.25 | 74.04 | 73.20 | 73.89 | 314,082 | +0.31(+0.42%) |
Aug 05, 2014 | 73.87 | 74.00 | 73.39 | 73.58 | 653,637 | +0.10(+0.14%) |
Aug 04, 2014 | 73.63 | 73.63 | 73.23 | 73.48 | 566,637 | -0.48(-0.65%) |
Aug 01, 2014 | 72.87 | 74.04 | 72.75 | 73.96 | 508,526 | -0.19(-0.26%) |
Jul 31, 2014 | 74.49 | 74.52 | 74.15 | 74.15 | 246,476 | -1.10(-1.46%) |
Jul 30, 2014 | 75.31 | 75.38 | 74.90 | 75.25 | 373,186 | -0.52(-0.69%) |
Jul 29, 2014 | 76.15 | 76.15 | 75.73 | 75.77 | 348,042 | -0.68(-0.89%) |
Jul 28, 2014 | 76.64 | 76.67 | 76.10 | 76.45 | 256,905 | -0.19(-0.25%) |
Jul 25, 2014 | 76.81 | 76.87 | 76.30 | 76.64 | 313,632 | -0.68(-0.88%) |
Jul 24, 2014 | 77.36 | 77.47 | 77.17 | 77.32 | 349,534 | -0.14(-0.18%) |
Jul 23, 2014 | 77.40 | 77.55 | 77.33 | 77.46 | 211,013 | +0.56(+0.73%) |
Jul 22, 2014 | 77.15 | 77.15 | 76.86 | 76.90 | 202,749 | +0.04(+0.05%) |
Jul 21, 2014 | 76.83 | 76.97 | 76.62 | 76.86 | 147,118 | -0.23(-0.30%) |
Jul 18, 2014 | 76.80 | 77.15 | 76.70 | 77.09 | 162,709 | +0.15(+0.19%) |
Jul 17, 2014 | 77.15 | 77.92 | 76.85 | 76.94 | 239,603 | +0.11(+0.15%) |
Jul 16, 2014 | 76.97 | 77.05 | 76.63 | 76.83 | 260,907 | +0.14(+0.19%) |
Jul 15, 2014 | 77.10 | 77.16 | 76.60 | 76.69 | 297,805 | -0.80(-1.03%) |
Jul 14, 2014 | 77.48 | 77.75 | 77.38 | 77.48 | 248,385 | +0.56(+0.73%) |
Jul 11, 2014 | 76.52 | 76.92 | 76.50 | 76.92 | 241,598 | -0.01(-0.01%) |
Jul 10, 2014 | 76.72 | 77.00 | 76.65 | 76.93 | 212,208 | -0.34(-0.44%) |
Jul 09, 2014 | 76.97 | 77.31 | 76.84 | 77.27 | 458,652 | -0.02(-0.02%) |
Jul 08, 2014 | 76.98 | 77.31 | 76.98 | 77.28 | 357,988 | +0.06(+0.08%) |
Jul 07, 2014 | 77.21 | 77.35 | 77.08 | 77.22 | 393,073 | -1.03(-1.32%) |
Jul 03, 2014 | 78.25 | 78.25 | 78.25 | 0 | +0.24(+0.31%) | |
Jul 02, 2014 | 77.98 | 78.06 | 77.82 | 78.01 | 345,614 | -0.41(-0.52%) |
Jul 01, 2014 | 78.22 | 78.59 | 78.14 | 78.42 | 442,659 | +0.75(+0.97%) |
Jun 30, 2014 | 77.26 | 77.67 | 77.22 | 77.67 | 956,816 | +0.48(+0.62%) |
Jun 27, 2014 | 77.22 | 77.25 | 76.90 | 77.19 | 443,310 | +0.22(+0.29%) |
Jun 26, 2014 | 76.98 | 77.05 | 76.65 | 76.97 | 382,546 | -0.53(-0.68%) |
Jun 25, 2014 | 77.36 | 77.61 | 77.32 | 77.50 | 387,325 | -0.53(-0.69%) |
Jun 24, 2014 | 78.19 | 78.30 | 77.21 | 78.03 | 344,478 | -0.07(-0.09%) |
Jun 23, 2014 | 78.11 | 78.23 | 77.91 | 78.10 | 226,677 | +0.21(+0.27%) |
Jun 20, 2014 | 77.84 | 78.07 | 77.75 | 77.89 | 445,295 | +0.23(+0.30%) |
Jun 19, 2014 | 77.90 | 78.04 | 77.66 | 77.66 | 194,169 | +0.06(+0.08%) |
Jun 18, 2014 | 77.29 | 77.63 | 77.08 | 77.60 | 390,947 | +0.31(+0.40%) |
Jun 17, 2014 | 77.20 | 77.41 | 77.10 | 77.29 | 240,403 | -0.12(-0.16%) |
Jun 16, 2014 | 77.03 | 77.41 | 76.99 | 77.41 | 295,910 | +0.34(+0.44%) |
Jun 13, 2014 | 76.97 | 77.24 | 76.85 | 77.07 | 413,150 | -0.14(-0.18%) |
Jun 12, 2014 | 77.28 | 77.37 | 77.10 | 77.21 | 358,272 | -0.14(-0.18%) |
Jun 11, 2014 | 77.54 | 77.61 | 77.20 | 77.35 | 515,160 | -0.04(-0.05%) |
Jun 10, 2014 | 77.42 | 77.69 | 77.32 | 77.39 | 637,990 | +0.09(+0.11%) |
Jun 06, 2014 | 76.98 | 77.40 | 76.81 | 77.30 | 535,804 | -0.80(-1.02%) |
Jun 05, 2014 | 77.75 | 78.21 | 77.62 | 78.10 | 289,742 | -0.30(-0.38%) |
Jun 04, 2014 | 78.35 | 78.46 | 78.02 | 78.40 | 562,140 | -0.14(-0.18%) |
Jun 03, 2014 | 78.49 | 78.66 | 78.35 | 78.54 | 268,245 | +0.20(+0.26%) |
Jun 02, 2014 | 78.37 | 78.37 | 78.16 | 78.34 | 396,357 | -0.23(-0.30%) |
May 30, 2014 | 78.40 | 78.62 | 78.20 | 78.58 | 515,450 | +0.48(+0.62%) |
May 29, 2014 | 77.99 | 78.17 | 77.87 | 78.09 | 229,342 | +0.30(+0.39%) |
May 28, 2014 | 77.77 | 78.15 | 77.69 | 77.79 | 342,409 | +0.25(+0.32%) |
May 27, 2014 | 77.55 | 77.74 | 77.36 | 77.55 | 460,787 | -0.45(-0.58%) |
May 23, 2014 | 78.00 | 78.00 | 78.00 | 0 | -0.44(-0.56%) | |
May 22, 2014 | 78.66 | 78.70 | 78.44 | 78.44 | 500,070 | -0.46(-0.58%) |
May 21, 2014 | 78.95 | 79.04 | 78.78 | 78.90 | 470,859 | -0.12(-0.15%) |
May 20, 2014 | 79.02 | 79.37 | 78.78 | 79.02 | 605,625 | -0.62(-0.78%) |
May 19, 2014 | 79.75 | 79.93 | 79.43 | 79.64 | 354,002 | -0.66(-0.82%) |
May 16, 2014 | 80.53 | 80.65 | 80.08 | 80.30 | 445,917 | +0.15(+0.19%) |
May 15, 2014 | 79.34 | 80.25 | 79.30 | 80.15 | 2,078,104 | +1.35(+1.71%) |
May 14, 2014 | 78.57 | 78.93 | 78.47 | 78.80 | 1,475,790 | +0.44(+0.56%) |
May 13, 2014 | 78.18 | 78.44 | 77.81 | 78.36 | 1,990,147 | -0.43(-0.55%) |
May 12, 2014 | 78.20 | 78.80 | 78.20 | 78.79 | 1,904,205 | +0.79(+1.01%) |
May 09, 2014 | 77.92 | 78.00 | 77.79 | 78.00 | 224,748 | +0.30(+0.39%) |
May 08, 2014 | 78.00 | 78.12 | 77.70 | 77.70 | 246,652 | -0.88(-1.12%) |
May 07, 2014 | 78.13 | 78.70 | 77.96 | 78.58 | 338,706 | +0.98(+1.26%) |
May 06, 2014 | 77.41 | 77.66 | 77.37 | 77.60 | 438,425 | +0.09(+0.12%) |
May 05, 2014 | 76.67 | 77.62 | 76.65 | 77.51 | 683,422 | +0.37(+0.48%) |
May 02, 2014 | 76.64 | 77.21 | 76.64 | 77.14 | 262,298 | -0.12(-0.16%) |
May 01, 2014 | 77.19 | 77.45 | 77.18 | 77.26 | 151,216 | +0.08(+0.10%) |
Apr 30, 2014 | 77.21 | 77.35 | 76.88 | 77.18 | 202,908 | +0.88(+1.15%) |
Apr 29, 2014 | 76.38 | 76.59 | 76.24 | 76.30 | 209,452 | -0.03(-0.04%) |
Apr 28, 2014 | 76.20 | 76.40 | 75.99 | 76.33 | 171,275 | +0.37(+0.49%) |
Apr 25, 2014 | 76.24 | 76.30 | 75.83 | 75.96 | 369,708 | -0.12(-0.16%) |
Apr 24, 2014 | 75.72 | 76.24 | 75.53 | 76.08 | 245,840 | +0.01(+0.01%) |
Apr 23, 2014 | 76.12 | 76.23 | 75.84 | 76.07 | 407,083 | +0.09(+0.12%) |
Apr 22, 2014 | 76.16 | 76.17 | 75.87 | 75.98 | 308,806 | -0.27(-0.35%) |
Apr 21, 2014 | 76.36 | 76.42 | 76.06 | 76.25 | 201,974 | -0.05(-0.07%) |
Apr 17, 2014 | 76.30 | 76.30 | 76.30 | 0 | +0.50(+0.66%) | |
Apr 16, 2014 | 75.85 | 75.85 | 75.36 | 75.80 | 410,307 | -0.31(-0.41%) |
Apr 15, 2014 | 76.30 | 76.42 | 75.55 | 76.11 | 435,784 | +0.05(+0.07%) |
Apr 14, 2014 | 76.35 | 76.42 | 75.80 | 76.06 | 432,203 | -1.07(-1.39%) |
Apr 11, 2014 | 76.92 | 77.45 | 76.92 | 77.13 | 0 | -0.45(-0.58%) |
Apr 10, 2014 | 77.52 | 77.97 | 77.34 | 77.58 | 399,014 | -0.47(-0.60%) |
Apr 09, 2014 | 77.40 | 78.05 | 77.12 | 78.05 | 638,141 | +0.38(+0.49%) |
Apr 08, 2014 | 77.07 | 77.67 | 77.07 | 77.67 | 494,248 | +1.91(+2.52%) |
Apr 07, 2014 | 75.53 | 75.90 | 75.48 | 75.76 | 284,285 | +0.28(+0.37%) |
Apr 04, 2014 | 75.71 | 75.77 | 75.42 | 75.48 | 0 | -0.42(-0.55%) |
Apr 03, 2014 | 76.04 | 76.16 | 75.66 | 75.90 | 361,381 | -0.26(-0.34%) |
Apr 02, 2014 | 76.38 | 76.56 | 75.97 | 76.16 | 564,558 | +0.90(+1.20%) |
Apr 01, 2014 | 75.10 | 75.41 | 75.05 | 75.26 | 637,116 | +0.04(+0.05%) |
Mar 31, 2014 | 75.61 | 75.87 | 75.18 | 75.22 | 519,361 | +0.34(+0.45%) |
Mar 28, 2014 | 74.84 | 74.95 | 74.55 | 74.88 | 0 | -0.06(-0.08%) |
Mar 27, 2014 | 75.17 | 75.25 | 74.74 | 74.94 | 184,942 | +0.12(+0.16%) |
Mar 26, 2014 | 75.22 | 75.40 | 74.77 | 74.82 | 350,248 | -0.06(-0.08%) |
Mar 25, 2014 | 74.27 | 74.99 | 74.16 | 74.88 | 442,545 | +1.28(+1.74%) |
Mar 24, 2014 | 73.27 | 73.95 | 72.92 | 73.60 | 328,683 | +0.23(+0.31%) |
Mar 21, 2014 | 73.59 | 73.78 | 73.21 | 73.37 | 0 | +0.37(+0.51%) |
Mar 20, 2014 | 72.63 | 73.15 | 72.50 | 73.00 | 470,262 | -0.47(-0.64%) |
Mar 19, 2014 | 74.30 | 74.36 | 73.17 | 73.47 | 296,254 | -0.93(-1.25%) |
Mar 18, 2014 | 73.87 | 74.50 | 73.85 | 74.40 | 288,382 | +0.66(+0.90%) |
Mar 17, 2014 | 73.67 | 74.18 | 73.56 | 73.74 | 310,478 | +0.25(+0.35%) |
Mar 14, 2014 | 73.65 | 73.94 | 73.34 | 73.48 | 0 | -0.36(-0.49%) |
Mar 13, 2014 | 74.98 | 75.10 | 73.66 | 73.85 | 416,879 | -1.25(-1.66%) |
Mar 12, 2014 | 74.78 | 75.14 | 74.67 | 75.10 | 466,246 | -0.18(-0.24%) |
Mar 11, 2014 | 75.41 | 75.60 | 75.16 | 75.28 | 540,704 | -0.48(-0.63%) |
Mar 10, 2014 | 75.58 | 75.80 | 75.35 | 75.76 | 188,946 | -0.14(-0.18%) |
Mar 07, 2014 | 75.80 | 75.93 | 75.53 | 75.90 | 0 | -0.14(-0.18%) |
Mar 06, 2014 | 75.95 | 76.23 | 75.90 | 76.04 | 218,426 | +0.69(+0.92%) |
Mar 05, 2014 | 75.26 | 75.60 | 75.17 | 75.35 | 270,045 | +0.00(+0.00%) |
Mar 04, 2014 | 75.09 | 75.48 | 75.09 | 75.35 | 533,915 | +0.76(+1.02%) |
Mar 03, 2014 | 74.75 | 75.78 | 74.45 | 74.59 | 339,480 | -0.85(-1.13%) |
Feb 28, 2014 | 75.34 | 75.63 | 75.32 | 75.44 | 0 | +0.43(+0.57%) |
Feb 27, 2014 | 74.81 | 75.03 | 74.59 | 75.01 | 262,625 | +0.11(+0.15%) |
Feb 26, 2014 | 74.78 | 74.92 | 74.42 | 74.90 | 316,029 | -0.21(-0.28%) |
Feb 25, 2014 | 74.92 | 75.21 | 74.60 | 75.11 | 370,932 | +0.30(+0.40%) |
Feb 24, 2014 | 74.42 | 74.97 | 74.35 | 74.81 | 550,386 | +0.34(+0.46%) |
Feb 21, 2014 | 74.18 | 74.60 | 74.16 | 74.47 | 0 | +0.82(+1.11%) |
Feb 20, 2014 | 73.85 | 73.85 | 73.61 | 73.65 | 352,400 | -0.15(-0.20%) |
Feb 19, 2014 | 73.90 | 74.28 | 73.79 | 73.80 | 277,736 | -0.25(-0.34%) |
Feb 18, 2014 | 74.00 | 74.17 | 73.83 | 74.05 | 459,755 | -0.17(-0.23%) |
Feb 14, 2014 | 74.22 | 74.22 | 74.22 | 0 | -0.02(-0.03%) | |
Feb 13, 2014 | 73.75 | 74.26 | 73.52 | 74.24 | 353,355 | -0.49(-0.66%) |
Feb 12, 2014 | 74.48 | 74.78 | 74.40 | 74.73 | 288,752 | +0.02(+0.03%) |
Feb 11, 2014 | 74.35 | 74.95 | 74.28 | 74.71 | 509,575 | -0.74(-0.98%) |
Feb 10, 2014 | 75.42 | 75.45 | 75.07 | 75.45 | 1,082,319 | -0.23(-0.30%) |
Feb 07, 2014 | 74.91 | 75.71 | 74.76 | 75.68 | 0 | +1.68(+2.27%) |
Feb 06, 2014 | 73.62 | 74.16 | 73.60 | 74.00 | 636,507 | +1.83(+2.54%) |
Feb 05, 2014 | 71.84 | 72.35 | 71.78 | 72.17 | 438,969 | +0.42(+0.59%) |
Feb 04, 2014 | 71.84 | 72.08 | 71.50 | 71.75 | 409,469 | -0.41(-0.57%) |
Feb 03, 2014 | 73.19 | 73.50 | 72.14 | 72.16 | 517,896 | -0.49(-0.67%) |
Jan 31, 2014 | 71.90 | 72.87 | 71.79 | 72.65 | 0 | -0.39(-0.53%) |
Jan 30, 2014 | 73.13 | 73.39 | 72.75 | 73.04 | 285,776 | -0.60(-0.81%) |
Jan 29, 2014 | 73.70 | 74.00 | 73.43 | 73.64 | 222,865 | -0.48(-0.65%) |
Jan 28, 2014 | 74.02 | 74.33 | 73.88 | 74.12 | 320,470 | +0.07(+0.09%) |
Jan 27, 2014 | 74.12 | 74.34 | 73.84 | 74.05 | 299,811 | -0.48(-0.64%) |
Jan 24, 2014 | 75.03 | 75.18 | 74.53 | 74.53 | 0 | -1.74(-2.28%) |
Jan 23, 2014 | 76.27 | 76.42 | 75.70 | 76.27 | 348,441 | +0.62(+0.82%) |
Jan 22, 2014 | 75.47 | 75.78 | 75.28 | 75.65 | 398,712 | +0.00(+0.00%) |
Jan 21, 2014 | 75.85 | 75.93 | 75.40 | 75.65 | 309,385 | +1.31(+1.76%) |
Jan 17, 2014 | 74.34 | 74.34 | 74.34 | 0 | -0.44(-0.59%) | |
Jan 16, 2014 | 74.66 | 74.86 | 74.49 | 74.78 | 446,971 | +1.25(+1.70%) |
Jan 15, 2014 | 73.62 | 73.55 | 73.00 | 73.53 | 586,348 | -0.09(-0.12%) |
Jan 14, 2014 | 73.58 | 73.80 | 73.47 | 73.62 | 430,617 | +0.05(+0.07%) |
Jan 13, 2014 | 73.11 | 73.76 | 73.11 | 73.57 | 534,795 | +0.51(+0.70%) |
Jan 10, 2014 | 72.82 | 73.35 | 72.80 | 73.06 | 314,452 | +0.79(+1.09%) |
Jan 09, 2014 | 72.36 | 72.76 | 72.11 | 72.27 | 650,707 | -0.51(-0.70%) |
Jan 08, 2014 | 72.63 | 73.17 | 72.40 | 72.78 | 724,422 | -0.50(-0.68%) |
Jan 07, 2014 | 73.53 | 73.72 | 73.20 | 73.28 | 706,819 | +0.22(+0.30%) |
Jan 06, 2014 | 72.66 | 73.22 | 72.57 | 73.06 | 311,710 | -0.31(-0.42%) |
Jan 03, 2014 | 72.42 | 73.50 | 72.33 | 73.37 | 0 | +0.53(+0.73%) |