Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.08 | 82.00 | 82.00 | 82.00 | 304,600 | -0.79(-0.95%) |
Dec 30, 2014 | 83.60 | 83.80 | 82.62 | 82.79 | 295,132 | -0.94(-1.12%) |
Dec 29, 2014 | 84.04 | 84.64 | 83.55 | 83.73 | 217,526 | -0.54(-0.64%) |
Dec 26, 2014 | 84.66 | 84.87 | 83.84 | 84.27 | 150,026 | -0.04(-0.05%) |
Dec 24, 2014 | 83.90 | 84.31 | 84.31 | 84.31 | 178,800 | +0.36(+0.43%) |
Dec 23, 2014 | 83.56 | 84.16 | 82.74 | 83.95 | 266,164 | +0.79(+0.95%) |
Dec 22, 2014 | 83.24 | 83.90 | 82.61 | 83.16 | 261,613 | -0.08(-0.10%) |
Dec 19, 2014 | 83.41 | 84.19 | 83.06 | 83.24 | 711,633 | -0.10(-0.12%) |
Dec 18, 2014 | 82.87 | 83.38 | 82.11 | 83.34 | 336,275 | +1.68(+2.06%) |
Dec 17, 2014 | 80.40 | 81.90 | 79.62 | 81.66 | 457,620 | +1.26(+1.57%) |
Dec 16, 2014 | 80.14 | 81.36 | 79.27 | 80.40 | 599,161 | +0.29(+0.36%) |
Dec 15, 2014 | 80.44 | 81.06 | 79.46 | 80.11 | 445,010 | -0.21(-0.26%) |
Dec 12, 2014 | 80.99 | 81.49 | 80.29 | 80.32 | 281,300 | -1.33(-1.63%) |
Dec 11, 2014 | 81.99 | 83.14 | 81.50 | 81.65 | 239,363 | -0.32(-0.39%) |
Dec 10, 2014 | 82.86 | 83.85 | 81.91 | 81.97 | 486,142 | -1.24(-1.49%) |
Dec 09, 2014 | 83.13 | 83.50 | 82.28 | 83.21 | 485,555 | -0.07(-0.08%) |
Dec 08, 2014 | 83.30 | 84.28 | 83.05 | 83.28 | 377,726 | -0.37(-0.44%) |
Dec 05, 2014 | 83.13 | 83.72 | 82.83 | 83.65 | 318,402 | +0.54(+0.65%) |
Dec 04, 2014 | 83.00 | 83.25 | 82.37 | 83.11 | 475,796 | -0.02(-0.02%) |
Dec 03, 2014 | 83.31 | 83.57 | 82.90 | 83.13 | 486,605 | -0.14(-0.17%) |
Dec 02, 2014 | 83.14 | 83.58 | 82.68 | 83.27 | 290,861 | +0.21(+0.25%) |
Dec 01, 2014 | 83.06 | 83.37 | 82.77 | 83.06 | 337,301 | -0.46(-0.55%) |
Nov 28, 2014 | 83.06 | 84.08 | 83.00 | 83.52 | 229,679 | +0.47(+0.57%) |
Nov 26, 2014 | 82.31 | 83.05 | 83.05 | 83.05 | 446,800 | +0.85(+1.03%) |
Nov 25, 2014 | 82.10 | 82.62 | 82.03 | 82.20 | 532,478 | +0.32(+0.39%) |
Nov 24, 2014 | 81.93 | 82.09 | 81.50 | 81.88 | 492,699 | +0.03(+0.04%) |
Nov 21, 2014 | 80.25 | 81.92 | 80.25 | 81.85 | 752,522 | +2.06(+2.59%) |
Nov 20, 2014 | 79.10 | 79.87 | 78.91 | 79.78 | 324,722 | +0.02(+0.03%) |
Nov 19, 2014 | 79.94 | 79.97 | 79.31 | 79.76 | 569,932 | -0.17(-0.21%) |
Nov 18, 2014 | 79.67 | 80.71 | 79.67 | 79.93 | 390,676 | +0.20(+0.25%) |
Nov 17, 2014 | 79.73 | 80.00 | 79.28 | 79.73 | 342,358 | -0.06(-0.08%) |
Nov 14, 2014 | 79.19 | 79.93 | 78.70 | 79.79 | 309,984 | +0.50(+0.63%) |
Nov 13, 2014 | 79.90 | 80.33 | 78.41 | 79.29 | 388,571 | -0.61(-0.76%) |
Nov 12, 2014 | 79.67 | 79.99 | 79.53 | 79.90 | 174,234 | -0.16(-0.20%) |
Nov 11, 2014 | 79.50 | 80.20 | 79.18 | 80.06 | 336,775 | +0.76(+0.96%) |
Nov 10, 2014 | 79.61 | 80.00 | 79.07 | 79.30 | 363,598 | -0.25(-0.31%) |
Nov 07, 2014 | 78.17 | 79.84 | 78.00 | 79.55 | 451,236 | +1.14(+1.46%) |
Nov 06, 2014 | 76.11 | 78.46 | 76.11 | 78.41 | 516,665 | +1.34(+1.75%) |
Nov 05, 2014 | 76.00 | 77.61 | 74.54 | 77.06 | 585,923 | -0.39(-0.50%) |
Nov 04, 2014 | 78.01 | 78.40 | 77.39 | 77.45 | 470,486 | -0.60(-0.77%) |
Nov 03, 2014 | 78.46 | 79.00 | 77.81 | 78.05 | 341,895 | -0.51(-0.65%) |
Oct 31, 2014 | 78.43 | 78.79 | 77.93 | 78.56 | 382,261 | +1.30(+1.68%) |
Oct 30, 2014 | 76.29 | 77.65 | 76.29 | 77.26 | 360,383 | +0.63(+0.82%) |
Oct 29, 2014 | 77.12 | 77.32 | 76.31 | 76.63 | 389,683 | -0.49(-0.64%) |
Oct 28, 2014 | 75.93 | 77.12 | 75.79 | 77.12 | 229,541 | +1.31(+1.73%) |
Oct 27, 2014 | 75.36 | 75.89 | 75.37 | 75.81 | 200,870 | +0.44(+0.58%) |
Oct 24, 2014 | 74.93 | 75.51 | 74.58 | 75.37 | 415,670 | +0.37(+0.49%) |
Oct 23, 2014 | 75.25 | 75.52 | 74.70 | 75.00 | 458,813 | +0.50(+0.67%) |
Oct 22, 2014 | 75.95 | 76.07 | 74.48 | 74.50 | 316,544 | -1.37(-1.81%) |
Oct 21, 2014 | 74.68 | 76.08 | 74.27 | 75.87 | 461,758 | +1.75(+2.36%) |
Oct 20, 2014 | 72.95 | 74.14 | 72.39 | 74.12 | 325,720 | +1.13(+1.55%) |
Oct 17, 2014 | 73.25 | 73.50 | 72.44 | 72.99 | 485,373 | +0.57(+0.79%) |
Oct 16, 2014 | 71.62 | 72.63 | 71.09 | 72.42 | 728,401 | +0.21(+0.29%) |
Oct 15, 2014 | 71.71 | 72.63 | 71.15 | 72.21 | 739,389 | -0.47(-0.64%) |
Oct 14, 2014 | 73.47 | 73.65 | 72.12 | 72.67 | 1,045,828 | -0.70(-0.95%) |
Oct 13, 2014 | 74.63 | 74.92 | 73.29 | 73.37 | 551,332 | -1.59(-2.12%) |
Oct 10, 2014 | 75.59 | 76.35 | 74.91 | 74.96 | 898,191 | -0.99(-1.30%) |
Oct 09, 2014 | 76.87 | 76.91 | 75.80 | 75.95 | 409,517 | -0.90(-1.17%) |
Oct 08, 2014 | 75.86 | 76.94 | 75.32 | 76.85 | 402,885 | +1.05(+1.39%) |
Oct 07, 2014 | 75.74 | 75.98 | 75.49 | 75.80 | 415,529 | -0.39(-0.51%) |
Oct 06, 2014 | 76.89 | 77.36 | 75.94 | 76.19 | 258,957 | -0.53(-0.69%) |
Oct 03, 2014 | 76.76 | 77.77 | 76.69 | 76.72 | 286,910 | +0.35(+0.46%) |
Oct 02, 2014 | 75.15 | 76.74 | 74.83 | 76.37 | 414,446 | +1.20(+1.60%) |
Oct 01, 2014 | 75.37 | 76.27 | 74.93 | 75.17 | 772,728 | -0.50(-0.66%) |
Sep 30, 2014 | 75.59 | 76.04 | 75.13 | 75.67 | 307,571 | -0.05(-0.07%) |
Sep 29, 2014 | 75.03 | 75.96 | 75.00 | 75.72 | 453,749 | -0.08(-0.10%) |
Sep 26, 2014 | 75.49 | 75.98 | 75.14 | 75.80 | 465,787 | +0.36(+0.48%) |
Sep 25, 2014 | 76.92 | 77.09 | 75.27 | 75.43 | 499,492 | -1.52(-1.98%) |
Sep 24, 2014 | 76.63 | 77.43 | 76.42 | 76.95 | 349,961 | +0.17(+0.22%) |
Sep 23, 2014 | 77.16 | 77.60 | 76.78 | 76.78 | 323,187 | -0.86(-1.11%) |
Sep 22, 2014 | 79.51 | 79.66 | 77.17 | 77.64 | 709,004 | -1.93(-2.43%) |
Sep 19, 2014 | 80.17 | 80.32 | 79.36 | 79.57 | 658,750 | -0.66(-0.82%) |
Sep 18, 2014 | 79.82 | 80.50 | 79.59 | 80.23 | 141,400 | +0.60(+0.75%) |
Sep 17, 2014 | 79.61 | 80.06 | 79.12 | 79.63 | 342,513 | -0.11(-0.14%) |
Sep 16, 2014 | 79.84 | 80.35 | 78.94 | 79.74 | 382,869 | -0.05(-0.06%) |
Sep 15, 2014 | 80.37 | 80.44 | 79.23 | 79.79 | 229,123 | -0.40(-0.51%) |
Sep 12, 2014 | 81.10 | 81.39 | 80.00 | 80.19 | 234,093 | -0.76(-0.93%) |
Sep 11, 2014 | 80.00 | 80.98 | 80.00 | 80.95 | 226,399 | +0.48(+0.60%) |
Sep 10, 2014 | 80.28 | 80.74 | 79.93 | 80.47 | 224,935 | +0.08(+0.10%) |
Sep 09, 2014 | 81.23 | 81.86 | 80.28 | 80.39 | 275,928 | -1.16(-1.42%) |
Sep 08, 2014 | 81.13 | 81.61 | 80.57 | 81.55 | 273,890 | +0.40(+0.49%) |
Sep 05, 2014 | 81.32 | 81.71 | 80.90 | 81.15 | 244,093 | -0.07(-0.09%) |
Sep 04, 2014 | 81.59 | 82.05 | 80.94 | 81.22 | 325,388 | -0.38(-0.47%) |
Sep 03, 2014 | 81.98 | 82.10 | 81.43 | 81.60 | 393,560 | -0.30(-0.37%) |
Sep 02, 2014 | 81.59 | 82.09 | 81.02 | 81.90 | 712,227 | +0.60(+0.74%) |
Aug 29, 2014 | 80.96 | 81.30 | 81.30 | 81.30 | 300,400 | +0.67(+0.83%) |
Aug 28, 2014 | 81.04 | 81.78 | 80.42 | 80.63 | 358,547 | -0.99(-1.21%) |
Aug 27, 2014 | 81.90 | 82.11 | 81.28 | 81.62 | 241,058 | +0.19(+0.23%) |
Aug 26, 2014 | 81.24 | 81.59 | 80.97 | 81.43 | 291,267 | +0.52(+0.64%) |
Aug 25, 2014 | 82.16 | 82.21 | 80.90 | 80.92 | 387,580 | -1.07(-1.31%) |
Aug 22, 2014 | 82.77 | 82.96 | 81.76 | 81.99 | 495,646 | -0.72(-0.86%) |
Aug 21, 2014 | 82.06 | 82.70 | 81.44 | 82.70 | 437,132 | +0.86(+1.06%) |
Aug 20, 2014 | 81.23 | 81.90 | 80.82 | 81.84 | 316,051 | +0.64(+0.79%) |
Aug 19, 2014 | 81.17 | 81.27 | 80.38 | 81.20 | 346,617 | +0.08(+0.10%) |
Aug 18, 2014 | 80.20 | 81.17 | 79.96 | 81.12 | 335,085 | +1.33(+1.67%) |
Aug 15, 2014 | 80.01 | 80.37 | 79.20 | 79.79 | 353,864 | +0.01(+0.01%) |
Aug 14, 2014 | 79.44 | 79.82 | 79.27 | 79.78 | 360,582 | +0.27(+0.34%) |
Aug 13, 2014 | 79.49 | 79.89 | 79.44 | 79.51 | 220,418 | +0.39(+0.49%) |
Aug 12, 2014 | 78.84 | 79.46 | 78.84 | 79.12 | 369,646 | +0.03(+0.04%) |
Aug 11, 2014 | 79.49 | 79.59 | 78.98 | 79.09 | 453,450 | -0.28(-0.35%) |
Aug 08, 2014 | 79.14 | 79.56 | 78.78 | 79.37 | 484,809 | +0.52(+0.66%) |
Aug 07, 2014 | 78.99 | 79.40 | 78.55 | 78.85 | 841,338 | +0.19(+0.24%) |
Aug 06, 2014 | 77.47 | 78.96 | 76.60 | 78.66 | 634,241 | +0.70(+0.90%) |
Aug 05, 2014 | 77.04 | 78.14 | 76.71 | 77.96 | 606,131 | +1.37(+1.79%) |
Aug 04, 2014 | 76.03 | 76.69 | 75.34 | 76.59 | 531,116 | +0.59(+0.78%) |
Aug 01, 2014 | 76.65 | 77.34 | 75.62 | 76.00 | 515,799 | -0.94(-1.22%) |
Jul 31, 2014 | 77.63 | 78.03 | 76.76 | 76.94 | 583,626 | -1.35(-1.72%) |
Jul 30, 2014 | 77.76 | 78.89 | 77.76 | 78.29 | 487,462 | +0.69(+0.89%) |
Jul 29, 2014 | 77.45 | 78.25 | 77.10 | 77.60 | 412,839 | +0.21(+0.27%) |
Jul 28, 2014 | 77.09 | 77.81 | 76.97 | 77.39 | 471,404 | +0.12(+0.16%) |
Jul 25, 2014 | 77.30 | 77.67 | 76.64 | 77.27 | 377,616 | +0.05(+0.06%) |
Jul 24, 2014 | 76.02 | 77.45 | 76.02 | 77.22 | 345,368 | +0.45(+0.59%) |
Jul 23, 2014 | 76.57 | 77.23 | 76.14 | 76.77 | 441,364 | +0.52(+0.68%) |
Jul 22, 2014 | 75.38 | 76.44 | 75.38 | 76.25 | 349,278 | +1.02(+1.36%) |
Jul 21, 2014 | 75.06 | 75.58 | 74.78 | 75.23 | 477,257 | -0.04(-0.05%) |
Jul 18, 2014 | 74.63 | 75.31 | 74.50 | 75.27 | 283,756 | +0.56(+0.75%) |
Jul 17, 2014 | 75.18 | 75.70 | 74.67 | 74.71 | 363,164 | -0.83(-1.10%) |
Jul 16, 2014 | 75.65 | 76.38 | 75.22 | 75.54 | 455,869 | +0.24(+0.32%) |
Jul 15, 2014 | 74.63 | 75.73 | 74.63 | 75.30 | 298,928 | +0.34(+0.45%) |
Jul 14, 2014 | 74.49 | 75.22 | 74.35 | 74.96 | 265,626 | +0.78(+1.05%) |
Jul 11, 2014 | 74.58 | 74.86 | 74.13 | 74.18 | 276,636 | -0.56(-0.75%) |
Jul 10, 2014 | 74.36 | 75.23 | 73.67 | 74.74 | 507,315 | -0.84(-1.11%) |
Jul 09, 2014 | 75.79 | 76.20 | 75.35 | 75.58 | 427,557 | -0.14(-0.18%) |
Jul 08, 2014 | 76.34 | 76.60 | 75.15 | 75.72 | 420,757 | -0.94(-1.23%) |
Jul 07, 2014 | 77.77 | 77.77 | 76.57 | 76.66 | 302,506 | -1.09(-1.40%) |
Jul 03, 2014 | 76.67 | 77.75 | 77.75 | 77.75 | 269,600 | +1.17(+1.53%) |
Jul 02, 2014 | 77.19 | 77.50 | 76.48 | 76.58 | 301,830 | -0.61(-0.79%) |
Jul 01, 2014 | 75.90 | 77.64 | 75.75 | 77.19 | 676,527 | +1.37(+1.81%) |
Jun 30, 2014 | 75.30 | 76.08 | 75.14 | 75.82 | 736,925 | +0.51(+0.68%) |
Jun 27, 2014 | 73.84 | 75.70 | 73.84 | 75.31 | 2,350,426 | +1.26(+1.70%) |
Jun 26, 2014 | 73.91 | 74.37 | 73.10 | 74.05 | 953,843 | +0.35(+0.47%) |
Jun 25, 2014 | 74.51 | 74.82 | 73.52 | 73.70 | 430,593 | -0.75(-1.01%) |
Jun 24, 2014 | 74.29 | 74.84 | 74.25 | 74.45 | 694,784 | +0.04(+0.05%) |
Jun 23, 2014 | 74.84 | 74.99 | 74.27 | 74.41 | 548,886 | -0.18(-0.24%) |
Jun 20, 2014 | 75.51 | 75.69 | 74.56 | 74.59 | 481,922 | -0.51(-0.68%) |
Jun 19, 2014 | 75.88 | 76.33 | 75.02 | 75.10 | 435,540 | -0.83(-1.09%) |
Jun 18, 2014 | 75.55 | 76.36 | 75.28 | 75.93 | 266,537 | +0.50(+0.66%) |
Jun 17, 2014 | 75.25 | 76.27 | 74.99 | 75.43 | 463,982 | +0.16(+0.21%) |
Jun 16, 2014 | 75.51 | 75.83 | 75.08 | 75.27 | 241,914 | -0.39(-0.52%) |
Jun 13, 2014 | 75.62 | 76.14 | 75.43 | 75.66 | 195,423 | +0.06(+0.08%) |
Jun 12, 2014 | 75.24 | 76.70 | 75.02 | 75.60 | 355,740 | +0.07(+0.09%) |
Jun 11, 2014 | 75.79 | 75.79 | 75.12 | 75.53 | 386,387 | -0.43(-0.57%) |
Jun 10, 2014 | 76.12 | 76.66 | 75.63 | 75.96 | 508,160 | +0.13(+0.17%) |
Jun 06, 2014 | 75.03 | 75.83 | 75.00 | 75.83 | 341,708 | +0.87(+1.16%) |
Jun 05, 2014 | 74.58 | 75.28 | 74.28 | 74.96 | 329,632 | +0.32(+0.43%) |
Jun 04, 2014 | 73.99 | 74.74 | 73.86 | 74.64 | 336,395 | +0.41(+0.55%) |
Jun 03, 2014 | 73.51 | 74.52 | 73.22 | 74.23 | 376,146 | +0.43(+0.58%) |
Jun 02, 2014 | 73.34 | 74.35 | 72.73 | 73.80 | 530,894 | +0.35(+0.48%) |
May 30, 2014 | 73.78 | 74.33 | 72.82 | 73.45 | 595,419 | -0.47(-0.64%) |
May 29, 2014 | 74.38 | 74.39 | 73.84 | 73.92 | 194,772 | -0.13(-0.18%) |
May 28, 2014 | 74.37 | 74.85 | 73.49 | 74.05 | 369,361 | -0.42(-0.56%) |
May 27, 2014 | 75.29 | 75.32 | 74.39 | 74.47 | 309,237 | -0.41(-0.55%) |
May 23, 2014 | 74.20 | 74.88 | 74.88 | 74.88 | 388,900 | +0.35(+0.47%) |
May 22, 2014 | 74.06 | 74.77 | 73.57 | 74.53 | 240,300 | +0.70(+0.95%) |
May 21, 2014 | 73.67 | 74.20 | 73.27 | 73.83 | 292,913 | +0.26(+0.35%) |
May 20, 2014 | 74.77 | 74.90 | 73.09 | 73.57 | 375,289 | -1.23(-1.64%) |
May 19, 2014 | 74.41 | 75.11 | 74.19 | 74.80 | 347,606 | +0.58(+0.78%) |
May 16, 2014 | 73.79 | 74.24 | 73.33 | 74.22 | 262,990 | +0.51(+0.69%) |
May 15, 2014 | 74.18 | 74.65 | 72.61 | 73.71 | 239,077 | -0.61(-0.82%) |
May 14, 2014 | 74.70 | 75.19 | 74.18 | 74.32 | 544,305 | -0.28(-0.38%) |
May 13, 2014 | 76.05 | 76.48 | 74.58 | 74.60 | 430,137 | -1.28(-1.69%) |
May 12, 2014 | 75.50 | 76.47 | 75.39 | 75.88 | 241,110 | +0.74(+0.98%) |
May 09, 2014 | 74.49 | 75.15 | 73.81 | 75.14 | 382,368 | +0.63(+0.85%) |
May 08, 2014 | 75.26 | 75.91 | 74.46 | 74.51 | 451,234 | -0.98(-1.30%) |
May 07, 2014 | 75.06 | 75.57 | 74.14 | 75.49 | 508,310 | +0.84(+1.13%) |
May 06, 2014 | 74.77 | 75.14 | 73.79 | 74.65 | 537,308 | -0.15(-0.20%) |
May 05, 2014 | 73.46 | 75.05 | 72.98 | 74.80 | 447,562 | +0.80(+1.08%) |
May 02, 2014 | 72.00 | 74.46 | 72.00 | 74.00 | 683,454 | +1.51(+2.08%) |
May 01, 2014 | 75.54 | 75.54 | 71.50 | 72.49 | 1,032,985 | -3.82(-5.01%) |
Apr 30, 2014 | 75.90 | 76.95 | 75.38 | 76.31 | 651,094 | +0.07(+0.09%) |
Apr 29, 2014 | 76.79 | 77.12 | 75.63 | 76.24 | 648,063 | -0.26(-0.34%) |
Apr 28, 2014 | 76.92 | 77.26 | 75.95 | 76.50 | 816,249 | -0.14(-0.18%) |
Apr 25, 2014 | 76.64 | 77.08 | 76.42 | 76.64 | 676,909 | -0.02(-0.03%) |
Apr 24, 2014 | 75.99 | 76.70 | 74.84 | 76.66 | 503,341 | +1.05(+1.39%) |
Apr 23, 2014 | 74.75 | 75.90 | 74.28 | 75.61 | 713,748 | +0.85(+1.14%) |
Apr 22, 2014 | 74.57 | 75.29 | 74.49 | 74.76 | 523,285 | +0.04(+0.05%) |
Apr 21, 2014 | 75.75 | 76.42 | 74.64 | 74.72 | 377,571 | -1.09(-1.44%) |
Apr 17, 2014 | 74.98 | 75.81 | 75.81 | 75.81 | 254,900 | +0.74(+0.99%) |
Apr 16, 2014 | 74.56 | 75.38 | 74.32 | 75.07 | 289,272 | +1.13(+1.53%) |
Apr 15, 2014 | 73.91 | 74.71 | 72.89 | 73.94 | 424,149 | +0.10(+0.14%) |
Apr 14, 2014 | 74.42 | 74.66 | 73.38 | 73.84 | 376,509 | +0.14(+0.19%) |
Apr 11, 2014 | 74.44 | 74.72 | 73.67 | 73.70 | 347,538 | -1.32(-1.76%) |
Apr 10, 2014 | 76.03 | 76.34 | 74.57 | 75.02 | 528,197 | -1.09(-1.43%) |
Apr 09, 2014 | 74.74 | 76.15 | 74.39 | 76.11 | 335,346 | +1.49(+2.00%) |
Apr 08, 2014 | 74.45 | 75.19 | 73.92 | 74.62 | 471,508 | +0.21(+0.28%) |
Apr 07, 2014 | 75.50 | 75.55 | 74.11 | 74.41 | 437,761 | -1.22(-1.61%) |
Apr 04, 2014 | 78.13 | 78.13 | 75.36 | 75.63 | 1,195,331 | -1.82(-2.35%) |
Apr 03, 2014 | 77.59 | 78.05 | 77.28 | 77.45 | 423,392 | -0.21(-0.27%) |
Apr 02, 2014 | 77.77 | 78.06 | 77.20 | 77.66 | 499,335 | -0.08(-0.10%) |
Apr 01, 2014 | 77.27 | 77.80 | 76.95 | 77.74 | 399,302 | +0.72(+0.93%) |
Mar 31, 2014 | 76.65 | 77.19 | 75.99 | 77.02 | 887,165 | +0.89(+1.17%) |
Mar 28, 2014 | 75.96 | 76.91 | 75.30 | 76.13 | 601,782 | +0.44(+0.58%) |
Mar 27, 2014 | 76.10 | 76.10 | 74.20 | 75.69 | 808,262 | +1.69(+2.28%) |
Mar 26, 2014 | 74.42 | 75.08 | 73.96 | 74.00 | 788,256 | -0.33(-0.44%) |
Mar 25, 2014 | 74.15 | 74.91 | 73.84 | 74.33 | 1,008,873 | +0.41(+0.55%) |
Mar 24, 2014 | 73.82 | 74.47 | 73.20 | 73.92 | 789,234 | +0.46(+0.63%) |
Mar 21, 2014 | 74.90 | 74.90 | 73.10 | 73.46 | 840,550 | -0.43(-0.58%) |
Mar 20, 2014 | 72.95 | 74.72 | 72.10 | 73.89 | 762,049 | +0.24(+0.33%) |
Mar 19, 2014 | 75.75 | 75.83 | 72.59 | 73.65 | 1,022,912 | -2.18(-2.87%) |
Mar 18, 2014 | 75.61 | 76.19 | 75.14 | 75.83 | 841,239 | +0.14(+0.18%) |
Mar 17, 2014 | 76.39 | 77.13 | 74.62 | 75.69 | 998,557 | -0.16(-0.21%) |
Mar 14, 2014 | 78.33 | 78.45 | 75.71 | 75.85 | 739,545 | -2.45(-3.13%) |
Mar 13, 2014 | 81.64 | 82.78 | 77.93 | 78.30 | 574,640 | -2.89(-3.56%) |
Mar 12, 2014 | 81.45 | 81.94 | 80.70 | 81.19 | 382,287 | -0.67(-0.82%) |
Mar 11, 2014 | 83.13 | 83.42 | 81.49 | 81.86 | 312,304 | -1.13(-1.36%) |
Mar 10, 2014 | 83.25 | 83.52 | 82.83 | 82.99 | 315,641 | -0.31(-0.37%) |
Mar 07, 2014 | 83.88 | 83.88 | 82.78 | 83.30 | 544,854 | -0.08(-0.10%) |
Mar 06, 2014 | 83.79 | 83.83 | 83.08 | 83.38 | 388,011 | -0.02(-0.02%) |
Mar 05, 2014 | 83.42 | 83.84 | 83.18 | 83.40 | 290,981 | -0.23(-0.28%) |
Mar 04, 2014 | 83.00 | 83.88 | 82.76 | 83.63 | 511,889 | +1.24(+1.51%) |
Mar 03, 2014 | 82.83 | 83.26 | 81.84 | 82.39 | 319,101 | -1.13(-1.35%) |
Feb 28, 2014 | 82.97 | 84.25 | 82.45 | 83.52 | 450,941 | +0.32(+0.38%) |
Feb 27, 2014 | 84.02 | 84.28 | 80.07 | 83.20 | 643,810 | -1.27(-1.50%) |
Feb 26, 2014 | 84.10 | 84.89 | 83.79 | 84.47 | 404,261 | +0.77(+0.92%) |
Feb 25, 2014 | 84.40 | 84.78 | 83.38 | 83.70 | 219,914 | -0.37(-0.44%) |
Feb 24, 2014 | 82.85 | 85.06 | 82.37 | 84.07 | 446,989 | +1.70(+2.06%) |
Feb 21, 2014 | 83.23 | 83.25 | 82.29 | 82.37 | 306,790 | -0.74(-0.89%) |
Feb 20, 2014 | 82.57 | 83.19 | 81.42 | 83.11 | 320,391 | +0.65(+0.79%) |
Feb 19, 2014 | 82.63 | 83.40 | 82.40 | 82.46 | 202,512 | -0.61(-0.73%) |
Feb 18, 2014 | 82.24 | 83.12 | 81.91 | 83.07 | 294,951 | +1.13(+1.38%) |
Feb 14, 2014 | 81.78 | 81.94 | 81.94 | 81.94 | 259,600 | -0.12(-0.15%) |
Feb 13, 2014 | 80.22 | 82.13 | 80.10 | 82.06 | 289,980 | +1.12(+1.38%) |
Feb 12, 2014 | 81.09 | 81.53 | 80.16 | 80.94 | 395,193 | +0.12(+0.15%) |
Feb 11, 2014 | 80.50 | 81.95 | 80.17 | 80.82 | 353,828 | +0.40(+0.50%) |
Feb 10, 2014 | 80.86 | 81.05 | 80.14 | 80.42 | 480,868 | -0.58(-0.72%) |
Feb 07, 2014 | 79.87 | 81.23 | 79.83 | 81.00 | 559,185 | +1.38(+1.73%) |
Feb 06, 2014 | 77.83 | 79.66 | 77.10 | 79.62 | 381,895 | +1.96(+2.52%) |
Feb 05, 2014 | 77.03 | 77.80 | 76.18 | 77.66 | 241,513 | +0.35(+0.45%) |
Feb 04, 2014 | 77.81 | 77.94 | 77.16 | 77.31 | 527,557 | +0.09(+0.12%) |
Feb 03, 2014 | 78.51 | 78.90 | 76.89 | 77.22 | 953,575 | -1.31(-1.67%) |
Jan 31, 2014 | 78.16 | 78.90 | 77.29 | 78.53 | 587,768 | -0.25(-0.32%) |
Jan 30, 2014 | 79.17 | 79.39 | 78.50 | 78.78 | 885,210 | +0.33(+0.42%) |
Jan 29, 2014 | 78.30 | 79.37 | 78.28 | 78.45 | 385,539 | -0.88(-1.11%) |
Jan 28, 2014 | 77.92 | 79.34 | 77.92 | 79.33 | 459,859 | +1.37(+1.76%) |
Jan 27, 2014 | 79.93 | 80.11 | 77.59 | 77.96 | 567,993 | -1.78(-2.23%) |
Jan 24, 2014 | 82.88 | 82.88 | 79.68 | 79.74 | 549,650 | -3.59(-4.31%) |
Jan 23, 2014 | 83.60 | 84.39 | 82.58 | 83.33 | 402,871 | -0.98(-1.16%) |
Jan 22, 2014 | 84.87 | 84.87 | 84.24 | 84.31 | 232,964 | -0.19(-0.22%) |
Jan 21, 2014 | 85.48 | 85.48 | 84.25 | 84.50 | 259,275 | -0.14(-0.17%) |
Jan 17, 2014 | 85.23 | 84.64 | 84.64 | 84.64 | 178,700 | -0.76(-0.89%) |
Jan 16, 2014 | 85.00 | 85.86 | 85.00 | 85.40 | 296,677 | +0.12(+0.14%) |
Jan 15, 2014 | 84.70 | 85.48 | 84.48 | 85.28 | 627,847 | +0.58(+0.68%) |
Jan 14, 2014 | 84.01 | 85.20 | 83.60 | 84.70 | 392,769 | +1.30(+1.56%) |
Jan 13, 2014 | 84.64 | 84.98 | 83.27 | 83.40 | 341,695 | -1.37(-1.62%) |
Jan 10, 2014 | 84.50 | 85.13 | 84.14 | 84.77 | 240,477 | +0.26(+0.31%) |
Jan 09, 2014 | 85.52 | 86.00 | 84.18 | 84.51 | 338,456 | -0.77(-0.90%) |
Jan 08, 2014 | 85.84 | 86.33 | 85.03 | 85.28 | 257,405 | -0.30(-0.35%) |
Jan 07, 2014 | 85.51 | 85.95 | 85.23 | 85.58 | 313,822 | +0.56(+0.66%) |
Jan 06, 2014 | 86.11 | 86.73 | 84.95 | 85.02 | 443,999 | -0.58(-0.68%) |
Jan 03, 2014 | 85.96 | 86.38 | 85.34 | 85.60 | 320,645 | -0.41(-0.48%) |