Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.70 | 75.87 | 75.87 | 75.87 | 137,118 | -1.80(-2.32%) |
Dec 30, 2014 | 78.27 | 78.55 | 77.62 | 77.67 | 65,699 | -0.63(-0.81%) |
Dec 29, 2014 | 76.50 | 78.48 | 76.50 | 78.30 | 114,026 | +1.58(+2.06%) |
Dec 26, 2014 | 75.87 | 77.05 | 75.66 | 76.72 | 65,316 | +0.85(+1.12%) |
Dec 24, 2014 | 76.57 | 75.87 | 75.87 | 75.87 | 259,796 | -0.83(-1.09%) |
Dec 23, 2014 | 77.52 | 77.52 | 76.32 | 76.71 | 184,299 | -0.58(-0.74%) |
Dec 22, 2014 | 76.38 | 77.39 | 76.23 | 77.28 | 125,926 | +0.86(+1.12%) |
Dec 19, 2014 | 76.88 | 77.13 | 75.47 | 76.42 | 331,497 | -0.58(-0.76%) |
Dec 18, 2014 | 75.73 | 77.06 | 75.18 | 77.01 | 110,818 | +1.83(+2.44%) |
Dec 17, 2014 | 73.31 | 75.30 | 72.86 | 75.18 | 151,176 | +2.08(+2.85%) |
Dec 16, 2014 | 73.47 | 75.01 | 72.99 | 73.09 | 170,436 | -0.35(-0.47%) |
Dec 15, 2014 | 74.64 | 75.13 | 72.95 | 73.44 | 132,600 | -1.02(-1.37%) |
Dec 12, 2014 | 75.44 | 75.82 | 74.34 | 74.46 | 91,133 | -1.57(-2.07%) |
Dec 11, 2014 | 76.19 | 76.88 | 75.76 | 76.03 | 85,706 | +0.26(+0.34%) |
Dec 10, 2014 | 76.25 | 77.05 | 75.63 | 75.77 | 155,012 | -0.81(-1.06%) |
Dec 09, 2014 | 75.38 | 76.68 | 74.82 | 76.58 | 149,408 | +0.64(+0.84%) |
Dec 08, 2014 | 76.26 | 77.20 | 75.52 | 75.94 | 183,690 | -0.41(-0.53%) |
Dec 05, 2014 | 76.34 | 77.06 | 76.16 | 76.35 | 138,390 | +0.00(+0.00%) |
Dec 04, 2014 | 76.84 | 77.40 | 75.74 | 76.35 | 273,346 | -0.50(-0.65%) |
Dec 03, 2014 | 76.05 | 76.94 | 75.88 | 76.85 | 80,086 | +0.56(+0.73%) |
Dec 02, 2014 | 75.63 | 76.43 | 75.15 | 76.30 | 93,228 | +0.81(+1.08%) |
Dec 01, 2014 | 75.64 | 76.33 | 74.84 | 75.48 | 97,228 | -0.23(-0.31%) |
Nov 28, 2014 | 76.40 | 77.89 | 75.54 | 75.72 | 80,914 | -0.61(-0.80%) |
Nov 26, 2014 | 74.91 | 76.33 | 76.33 | 76.33 | 357,789 | +1.10(+1.47%) |
Nov 25, 2014 | 75.41 | 75.64 | 75.11 | 75.22 | 87,651 | +0.12(+0.16%) |
Nov 24, 2014 | 74.30 | 75.22 | 74.26 | 75.10 | 77,153 | +0.69(+0.93%) |
Nov 21, 2014 | 75.13 | 75.25 | 74.05 | 74.41 | 120,016 | +0.13(+0.17%) |
Nov 20, 2014 | 74.10 | 74.40 | 73.87 | 74.28 | 142,054 | +0.02(+0.03%) |
Nov 19, 2014 | 74.34 | 74.82 | 73.78 | 74.26 | 138,731 | -0.27(-0.36%) |
Nov 18, 2014 | 74.92 | 75.49 | 74.40 | 74.52 | 149,656 | -0.40(-0.54%) |
Nov 17, 2014 | 74.57 | 75.32 | 74.15 | 74.93 | 112,410 | +0.35(+0.47%) |
Nov 14, 2014 | 75.04 | 75.42 | 74.26 | 74.58 | 130,599 | -0.58(-0.77%) |
Nov 13, 2014 | 75.68 | 75.98 | 74.87 | 75.16 | 155,470 | -0.34(-0.45%) |
Nov 12, 2014 | 74.48 | 75.56 | 74.17 | 75.50 | 109,572 | +0.67(+0.89%) |
Nov 11, 2014 | 73.74 | 74.88 | 73.36 | 74.83 | 192,129 | +0.92(+1.24%) |
Nov 10, 2014 | 73.39 | 74.17 | 73.09 | 73.91 | 130,917 | +0.77(+1.06%) |
Nov 07, 2014 | 74.35 | 74.79 | 72.88 | 73.14 | 152,007 | -1.32(-1.78%) |
Nov 06, 2014 | 73.58 | 74.54 | 72.96 | 74.46 | 150,838 | +0.87(+1.18%) |
Nov 05, 2014 | 73.79 | 74.49 | 73.23 | 73.59 | 162,142 | +0.14(+0.19%) |
Nov 04, 2014 | 73.13 | 74.52 | 72.73 | 73.45 | 199,903 | +0.28(+0.39%) |
Nov 03, 2014 | 74.08 | 74.18 | 73.01 | 73.17 | 158,627 | -0.60(-0.82%) |
Oct 31, 2014 | 74.08 | 74.68 | 72.58 | 73.77 | 163,029 | +0.98(+1.34%) |
Oct 30, 2014 | 72.44 | 73.27 | 71.81 | 72.80 | 142,685 | -0.08(-0.11%) |
Oct 29, 2014 | 72.90 | 73.31 | 72.21 | 72.88 | 242,228 | -0.16(-0.22%) |
Oct 28, 2014 | 72.22 | 73.10 | 71.45 | 73.04 | 195,866 | +1.08(+1.50%) |
Oct 27, 2014 | 71.22 | 71.97 | 71.31 | 71.96 | 96,713 | +0.65(+0.90%) |
Oct 24, 2014 | 71.37 | 71.72 | 70.42 | 71.31 | 130,484 | +0.14(+0.19%) |
Oct 23, 2014 | 70.64 | 71.73 | 70.32 | 71.18 | 137,800 | +0.98(+1.40%) |
Oct 22, 2014 | 70.09 | 71.12 | 69.89 | 70.19 | 103,990 | +0.10(+0.15%) |
Oct 21, 2014 | 69.47 | 70.26 | 69.14 | 70.09 | 105,067 | +0.77(+1.12%) |
Oct 20, 2014 | 67.83 | 69.34 | 67.70 | 69.31 | 135,296 | +1.05(+1.54%) |
Oct 17, 2014 | 68.96 | 69.32 | 67.85 | 68.26 | 162,798 | +0.22(+0.32%) |
Oct 16, 2014 | 67.31 | 68.57 | 67.31 | 68.05 | 175,559 | -0.19(-0.28%) |
Oct 15, 2014 | 66.95 | 68.81 | 66.09 | 68.24 | 311,747 | +0.63(+0.93%) |
Oct 14, 2014 | 68.01 | 68.40 | 67.26 | 67.61 | 155,627 | +0.20(+0.30%) |
Oct 13, 2014 | 67.14 | 68.12 | 66.96 | 67.41 | 145,767 | +0.19(+0.29%) |
Oct 10, 2014 | 67.06 | 68.58 | 66.94 | 67.22 | 84,761 | -0.18(-0.26%) |
Oct 09, 2014 | 68.39 | 68.79 | 67.31 | 67.39 | 87,393 | -1.20(-1.75%) |
Oct 08, 2014 | 67.25 | 68.65 | 66.92 | 68.60 | 92,725 | +1.23(+1.83%) |
Oct 07, 2014 | 67.75 | 68.23 | 67.32 | 67.36 | 89,009 | -0.77(-1.12%) |
Oct 06, 2014 | 68.48 | 69.06 | 67.68 | 68.13 | 77,366 | -0.19(-0.28%) |
Oct 03, 2014 | 68.60 | 68.91 | 68.05 | 68.32 | 366,964 | +0.38(+0.56%) |
Oct 02, 2014 | 67.33 | 68.23 | 67.13 | 67.94 | 120,062 | +0.50(+0.74%) |
Oct 01, 2014 | 68.62 | 68.62 | 67.12 | 67.44 | 305,834 | -1.32(-1.92%) |
Sep 30, 2014 | 69.00 | 69.35 | 68.30 | 68.76 | 466,680 | -0.23(-0.34%) |
Sep 29, 2014 | 68.30 | 69.10 | 68.12 | 69.00 | 108,600 | -0.08(-0.12%) |
Sep 26, 2014 | 68.99 | 69.21 | 68.39 | 69.08 | 85,632 | +0.15(+0.22%) |
Sep 25, 2014 | 69.21 | 69.58 | 68.48 | 68.93 | 128,909 | -0.69(-1.00%) |
Sep 24, 2014 | 68.91 | 70.03 | 68.91 | 69.62 | 186,477 | +0.64(+0.92%) |
Sep 23, 2014 | 69.55 | 69.65 | 68.86 | 68.98 | 126,413 | -0.40(-0.58%) |
Sep 22, 2014 | 69.47 | 69.68 | 68.73 | 69.39 | 109,386 | -0.41(-0.59%) |
Sep 19, 2014 | 70.72 | 70.97 | 69.63 | 69.80 | 205,772 | -0.86(-1.22%) |
Sep 18, 2014 | 70.69 | 70.86 | 69.90 | 70.66 | 116,913 | +0.34(+0.48%) |
Sep 17, 2014 | 70.39 | 70.72 | 69.93 | 70.32 | 80,116 | -0.27(-0.38%) |
Sep 16, 2014 | 70.55 | 71.09 | 70.15 | 70.59 | 136,780 | -0.23(-0.32%) |
Sep 15, 2014 | 70.15 | 71.09 | 69.51 | 70.81 | 222,843 | +0.72(+1.02%) |
Sep 12, 2014 | 70.97 | 70.97 | 69.64 | 70.10 | 126,232 | -0.76(-1.07%) |
Sep 11, 2014 | 70.29 | 71.42 | 70.15 | 70.85 | 114,581 | +0.12(+0.17%) |
Sep 10, 2014 | 70.96 | 71.17 | 70.35 | 70.73 | 65,536 | -0.10(-0.15%) |
Sep 09, 2014 | 70.22 | 71.14 | 69.81 | 70.84 | 172,272 | +0.29(+0.41%) |
Sep 08, 2014 | 70.51 | 71.07 | 70.25 | 70.55 | 86,506 | -0.19(-0.27%) |
Sep 05, 2014 | 70.06 | 70.97 | 70.06 | 70.74 | 71,689 | +0.44(+0.62%) |
Sep 04, 2014 | 70.59 | 70.99 | 70.21 | 70.30 | 96,352 | -0.19(-0.27%) |
Sep 03, 2014 | 70.98 | 70.99 | 70.08 | 70.50 | 501,728 | -0.34(-0.49%) |
Sep 02, 2014 | 70.22 | 71.13 | 69.82 | 70.84 | 203,844 | -0.09(-0.12%) |
Aug 29, 2014 | 70.53 | 70.93 | 70.93 | 70.93 | 64,440 | +0.44(+0.63%) |
Aug 28, 2014 | 70.20 | 71.23 | 69.80 | 70.49 | 90,976 | -0.15(-0.22%) |
Aug 27, 2014 | 70.71 | 70.80 | 69.88 | 70.64 | 277,171 | +0.19(+0.27%) |
Aug 26, 2014 | 70.80 | 70.80 | 69.66 | 70.45 | 137,286 | -0.47(-0.67%) |
Aug 25, 2014 | 71.28 | 71.56 | 70.26 | 70.92 | 74,267 | +0.26(+0.36%) |
Aug 22, 2014 | 70.85 | 71.39 | 69.97 | 70.67 | 151,613 | -0.16(-0.23%) |
Aug 21, 2014 | 71.38 | 73.11 | 69.70 | 70.83 | 150,245 | -3.75(-5.03%) |
Aug 20, 2014 | 74.44 | 74.62 | 73.41 | 74.58 | 58,918 | -0.19(-0.26%) |
Aug 19, 2014 | 74.46 | 75.05 | 74.32 | 74.77 | 41,400 | +0.26(+0.36%) |
Aug 18, 2014 | 74.45 | 74.53 | 74.21 | 74.51 | 60,823 | +0.34(+0.45%) |
Aug 15, 2014 | 74.77 | 75.57 | 73.65 | 74.17 | 68,480 | -0.08(-0.11%) |
Aug 14, 2014 | 73.88 | 74.28 | 73.88 | 74.25 | 31,869 | +0.39(+0.52%) |
Aug 13, 2014 | 73.32 | 74.02 | 72.78 | 73.87 | 58,774 | +0.97(+1.33%) |
Aug 12, 2014 | 73.37 | 73.63 | 72.22 | 72.90 | 89,785 | -0.86(-1.16%) |
Aug 11, 2014 | 73.19 | 74.34 | 72.49 | 73.75 | 67,001 | +0.97(+1.33%) |
Aug 08, 2014 | 71.85 | 73.14 | 70.64 | 72.78 | 51,701 | +0.84(+1.17%) |
Aug 07, 2014 | 72.21 | 72.35 | 71.36 | 71.94 | 48,792 | +0.13(+0.18%) |
Aug 06, 2014 | 70.78 | 72.22 | 70.78 | 71.81 | 62,201 | +0.49(+0.69%) |
Aug 05, 2014 | 71.15 | 71.88 | 71.01 | 71.32 | 56,399 | -0.08(-0.11%) |
Aug 04, 2014 | 70.76 | 71.53 | 69.94 | 71.40 | 62,424 | +0.99(+1.40%) |
Aug 01, 2014 | 70.24 | 70.82 | 69.56 | 70.42 | 142,946 | +0.34(+0.48%) |
Jul 31, 2014 | 71.48 | 72.61 | 70.01 | 70.08 | 131,868 | -2.21(-3.06%) |
Jul 30, 2014 | 73.00 | 73.51 | 72.10 | 72.29 | 96,679 | -0.35(-0.49%) |
Jul 29, 2014 | 73.20 | 73.90 | 72.58 | 72.65 | 95,009 | -0.33(-0.45%) |
Jul 28, 2014 | 72.74 | 73.35 | 72.34 | 72.98 | 79,732 | +0.29(+0.40%) |
Jul 25, 2014 | 73.03 | 73.67 | 72.60 | 72.69 | 51,286 | -0.95(-1.29%) |
Jul 24, 2014 | 73.63 | 74.29 | 73.33 | 73.63 | 42,776 | -0.10(-0.13%) |
Jul 23, 2014 | 74.48 | 74.48 | 73.51 | 73.73 | 46,638 | -0.37(-0.50%) |
Jul 22, 2014 | 73.62 | 74.33 | 72.67 | 74.10 | 58,493 | +0.82(+1.12%) |
Jul 21, 2014 | 73.28 | 73.63 | 72.54 | 73.28 | 30,810 | -0.61(-0.83%) |
Jul 18, 2014 | 72.55 | 74.13 | 72.55 | 73.89 | 55,503 | +1.16(+1.60%) |
Jul 17, 2014 | 73.43 | 73.74 | 72.39 | 72.73 | 64,309 | -1.01(-1.37%) |
Jul 16, 2014 | 74.91 | 74.91 | 72.88 | 73.74 | 104,626 | -0.65(-0.87%) |
Jul 15, 2014 | 75.08 | 75.09 | 74.03 | 74.39 | 53,990 | -0.71(-0.94%) |
Jul 14, 2014 | 75.54 | 75.54 | 74.71 | 75.09 | 37,357 | +0.11(+0.15%) |
Jul 11, 2014 | 74.81 | 75.34 | 74.40 | 74.98 | 53,186 | -0.10(-0.14%) |
Jul 10, 2014 | 74.33 | 75.32 | 74.33 | 75.09 | 52,746 | -0.45(-0.59%) |
Jul 09, 2014 | 75.34 | 75.96 | 75.29 | 75.54 | 58,878 | +0.17(+0.22%) |
Jul 08, 2014 | 75.61 | 75.83 | 75.07 | 75.37 | 186,490 | -0.32(-0.42%) |
Jul 07, 2014 | 76.29 | 76.47 | 75.55 | 75.69 | 66,361 | -0.86(-1.12%) |
Jul 03, 2014 | 76.82 | 76.55 | 76.55 | 76.55 | 44,497 | -0.12(-0.16%) |
Jul 02, 2014 | 76.90 | 77.00 | 76.31 | 76.67 | 50,217 | -0.54(-0.70%) |
Jul 01, 2014 | 76.47 | 78.18 | 76.31 | 77.20 | 146,012 | +0.86(+1.12%) |
Jun 30, 2014 | 76.03 | 76.71 | 75.61 | 76.35 | 144,132 | +0.35(+0.46%) |
Jun 27, 2014 | 75.17 | 76.22 | 75.17 | 75.99 | 453,464 | +0.26(+0.34%) |
Jun 26, 2014 | 76.22 | 76.22 | 75.41 | 75.74 | 78,831 | -0.41(-0.54%) |
Jun 25, 2014 | 75.09 | 76.34 | 75.09 | 76.15 | 83,611 | +0.67(+0.89%) |
Jun 24, 2014 | 75.18 | 76.43 | 75.00 | 75.48 | 69,543 | -0.08(-0.10%) |
Jun 23, 2014 | 75.46 | 75.82 | 75.12 | 75.55 | 73,413 | +0.03(+0.04%) |
Jun 20, 2014 | 76.12 | 76.12 | 75.35 | 75.52 | 177,920 | -0.29(-0.38%) |
Jun 19, 2014 | 76.01 | 76.37 | 75.49 | 75.81 | 63,966 | +0.22(+0.30%) |
Jun 18, 2014 | 74.97 | 76.02 | 74.65 | 75.58 | 95,720 | +0.35(+0.47%) |
Jun 17, 2014 | 74.57 | 76.08 | 74.00 | 75.23 | 135,106 | +0.91(+1.22%) |
Jun 16, 2014 | 74.36 | 74.57 | 73.29 | 74.32 | 69,940 | -0.05(-0.06%) |
Jun 13, 2014 | 74.40 | 74.80 | 73.64 | 74.37 | 62,731 | +0.30(+0.40%) |
Jun 12, 2014 | 74.28 | 74.37 | 73.63 | 74.08 | 37,359 | -0.34(-0.45%) |
Jun 11, 2014 | 74.85 | 75.09 | 74.00 | 74.41 | 60,421 | -0.59(-0.79%) |
Jun 10, 2014 | 74.73 | 75.01 | 74.63 | 75.01 | 62,370 | +0.43(+0.57%) |
Jun 06, 2014 | 74.52 | 74.89 | 74.29 | 74.58 | 142,804 | +0.04(+0.05%) |
Jun 05, 2014 | 73.35 | 74.94 | 72.82 | 74.54 | 107,915 | +1.17(+1.60%) |
Jun 04, 2014 | 72.56 | 73.50 | 72.13 | 73.37 | 131,690 | +0.54(+0.75%) |
Jun 03, 2014 | 71.31 | 73.07 | 71.31 | 72.83 | 165,969 | +1.25(+1.75%) |
Jun 02, 2014 | 71.44 | 71.76 | 70.46 | 71.57 | 80,284 | +0.28(+0.39%) |
May 30, 2014 | 72.27 | 72.27 | 70.86 | 71.29 | 94,137 | -0.77(-1.06%) |
May 29, 2014 | 71.45 | 72.27 | 71.31 | 72.06 | 141,219 | +1.02(+1.44%) |
May 28, 2014 | 71.22 | 71.63 | 70.83 | 71.04 | 154,782 | -0.11(-0.16%) |
May 27, 2014 | 72.28 | 72.56 | 70.66 | 71.15 | 137,283 | -0.50(-0.70%) |
May 23, 2014 | 70.98 | 71.65 | 71.65 | 71.65 | 89,798 | +1.09(+1.55%) |
May 22, 2014 | 69.57 | 70.77 | 69.15 | 70.56 | 86,423 | +0.82(+1.18%) |
May 21, 2014 | 69.67 | 70.32 | 69.35 | 69.74 | 93,404 | +0.00(+0.00%) |
May 20, 2014 | 71.06 | 71.06 | 69.09 | 69.74 | 108,679 | -1.69(-2.37%) |
May 19, 2014 | 70.90 | 71.57 | 70.63 | 71.43 | 149,810 | +0.09(+0.12%) |
May 16, 2014 | 69.96 | 71.40 | 69.71 | 71.34 | 161,808 | +1.17(+1.67%) |
May 15, 2014 | 69.13 | 70.24 | 68.38 | 70.17 | 208,061 | +0.64(+0.92%) |
May 14, 2014 | 70.98 | 70.98 | 69.34 | 69.53 | 95,844 | -1.71(-2.40%) |
May 13, 2014 | 71.34 | 72.18 | 71.04 | 71.24 | 163,985 | -0.38(-0.52%) |
May 12, 2014 | 71.50 | 72.05 | 70.97 | 71.61 | 117,833 | +0.64(+0.90%) |
May 09, 2014 | 69.15 | 71.07 | 68.90 | 70.97 | 144,855 | +1.34(+1.93%) |
May 08, 2014 | 70.91 | 71.47 | 69.51 | 69.63 | 114,893 | -1.49(-2.10%) |
May 07, 2014 | 69.83 | 71.14 | 69.83 | 71.13 | 110,778 | +1.57(+2.26%) |
May 06, 2014 | 70.06 | 71.40 | 69.47 | 69.55 | 131,127 | -0.84(-1.19%) |
May 05, 2014 | 69.04 | 70.98 | 68.59 | 70.39 | 145,672 | +0.68(+0.97%) |
May 02, 2014 | 68.64 | 70.40 | 68.28 | 69.71 | 167,603 | +1.48(+2.16%) |
May 01, 2014 | 74.26 | 74.26 | 67.96 | 68.24 | 239,170 | -7.52(-9.93%) |
Apr 30, 2014 | 75.39 | 76.16 | 72.16 | 75.76 | 136,063 | +0.30(+0.40%) |
Apr 29, 2014 | 76.32 | 76.76 | 75.28 | 75.45 | 62,096 | -0.30(-0.40%) |
Apr 28, 2014 | 76.53 | 77.08 | 74.77 | 75.76 | 140,751 | -0.73(-0.95%) |
Apr 25, 2014 | 76.44 | 77.38 | 76.05 | 76.48 | 95,090 | -0.49(-0.63%) |
Apr 24, 2014 | 76.95 | 78.72 | 75.94 | 76.97 | 86,010 | +0.57(+0.74%) |
Apr 23, 2014 | 76.97 | 77.35 | 76.30 | 76.40 | 70,660 | -0.70(-0.91%) |
Apr 22, 2014 | 76.76 | 77.23 | 76.52 | 77.11 | 120,013 | +0.39(+0.51%) |
Apr 21, 2014 | 76.31 | 76.77 | 75.63 | 76.72 | 68,716 | +0.70(+0.92%) |
Apr 17, 2014 | 75.57 | 76.01 | 76.01 | 76.01 | 84,288 | +0.44(+0.58%) |
Apr 16, 2014 | 75.63 | 75.95 | 75.06 | 75.57 | 68,903 | +0.30(+0.39%) |
Apr 15, 2014 | 75.69 | 75.94 | 74.34 | 75.28 | 87,386 | -0.34(-0.45%) |
Apr 14, 2014 | 75.60 | 76.18 | 75.09 | 75.62 | 105,443 | +0.55(+0.73%) |
Apr 11, 2014 | 75.33 | 76.40 | 74.79 | 75.07 | 103,078 | -0.98(-1.29%) |
Apr 10, 2014 | 77.07 | 77.23 | 75.81 | 76.05 | 141,634 | -1.13(-1.47%) |
Apr 09, 2014 | 77.88 | 77.92 | 76.83 | 77.19 | 122,353 | -0.58(-0.75%) |
Apr 08, 2014 | 76.82 | 78.81 | 76.42 | 77.77 | 163,321 | +1.12(+1.46%) |
Apr 07, 2014 | 76.25 | 77.08 | 75.88 | 76.65 | 165,177 | +0.14(+0.18%) |
Apr 04, 2014 | 78.75 | 78.75 | 76.21 | 76.52 | 128,101 | -1.66(-2.12%) |
Apr 03, 2014 | 78.86 | 79.15 | 77.59 | 78.18 | 117,094 | -0.64(-0.81%) |
Apr 02, 2014 | 78.47 | 78.92 | 78.12 | 78.81 | 90,070 | +0.28(+0.36%) |
Apr 01, 2014 | 79.60 | 79.60 | 78.35 | 78.54 | 151,529 | -0.85(-1.07%) |
Mar 31, 2014 | 78.16 | 79.63 | 77.79 | 79.38 | 112,449 | +1.42(+1.82%) |
Mar 28, 2014 | 78.05 | 79.36 | 77.53 | 77.96 | 65,833 | -0.18(-0.22%) |
Mar 27, 2014 | 78.14 | 78.78 | 77.79 | 78.14 | 104,980 | -0.14(-0.18%) |
Mar 26, 2014 | 79.05 | 79.26 | 78.02 | 78.28 | 111,548 | -0.19(-0.24%) |
Mar 25, 2014 | 78.03 | 78.67 | 77.73 | 78.47 | 68,602 | +0.92(+1.18%) |
Mar 24, 2014 | 78.23 | 78.23 | 77.24 | 77.55 | 79,519 | -0.34(-0.43%) |
Mar 21, 2014 | 78.25 | 79.00 | 77.55 | 77.89 | 214,156 | -0.07(-0.09%) |
Mar 20, 2014 | 76.99 | 78.06 | 76.89 | 77.96 | 64,985 | +0.75(+0.97%) |
Mar 19, 2014 | 77.71 | 78.18 | 76.48 | 77.21 | 66,987 | -0.75(-0.96%) |
Mar 18, 2014 | 76.33 | 77.96 | 76.29 | 77.96 | 85,798 | +1.45(+1.89%) |
Mar 17, 2014 | 76.31 | 76.65 | 75.63 | 76.52 | 114,773 | +0.42(+0.55%) |
Mar 14, 2014 | 75.08 | 76.22 | 74.97 | 76.10 | 67,079 | +0.83(+1.10%) |
Mar 13, 2014 | 75.29 | 75.85 | 74.62 | 75.27 | 121,777 | +0.02(+0.03%) |
Mar 12, 2014 | 75.13 | 75.45 | 74.67 | 75.25 | 121,710 | -0.24(-0.32%) |
Mar 11, 2014 | 76.04 | 76.05 | 74.91 | 75.49 | 122,547 | -0.50(-0.66%) |
Mar 10, 2014 | 76.20 | 76.42 | 75.46 | 75.99 | 122,481 | -0.50(-0.65%) |
Mar 07, 2014 | 76.12 | 77.02 | 75.86 | 76.48 | 112,144 | +0.51(+0.67%) |
Mar 06, 2014 | 74.97 | 76.23 | 74.56 | 75.97 | 81,148 | +0.99(+1.32%) |
Mar 05, 2014 | 75.12 | 75.48 | 74.08 | 74.98 | 120,692 | -0.49(-0.65%) |
Mar 04, 2014 | 74.21 | 75.83 | 72.31 | 75.47 | 372,403 | +2.26(+3.08%) |
Mar 03, 2014 | 72.22 | 73.78 | 71.89 | 73.21 | 210,659 | +1.53(+2.13%) |
Feb 28, 2014 | 71.34 | 72.62 | 71.13 | 71.69 | 97,229 | +0.43(+0.60%) |
Feb 27, 2014 | 70.86 | 71.36 | 70.40 | 71.26 | 57,728 | +0.21(+0.30%) |
Feb 26, 2014 | 71.00 | 71.51 | 70.80 | 71.04 | 128,887 | +0.08(+0.11%) |
Feb 25, 2014 | 71.43 | 71.43 | 70.49 | 70.96 | 78,401 | -0.58(-0.81%) |
Feb 24, 2014 | 70.92 | 72.16 | 70.92 | 71.54 | 80,083 | +0.80(+1.13%) |
Feb 21, 2014 | 71.07 | 71.46 | 70.22 | 70.74 | 88,821 | +0.06(+0.09%) |
Feb 20, 2014 | 69.43 | 70.71 | 69.21 | 70.68 | 68,198 | +1.35(+1.95%) |
Feb 19, 2014 | 70.05 | 70.29 | 69.20 | 69.33 | 70,784 | -1.06(-1.50%) |
Feb 18, 2014 | 70.64 | 70.82 | 70.04 | 70.38 | 119,287 | +0.05(+0.07%) |
Feb 14, 2014 | 69.68 | 70.34 | 70.34 | 70.34 | 65,555 | +0.64(+0.92%) |
Feb 13, 2014 | 68.09 | 69.88 | 67.88 | 69.69 | 125,633 | +1.16(+1.69%) |
Feb 12, 2014 | 67.87 | 68.63 | 67.66 | 68.53 | 83,974 | +0.79(+1.17%) |
Feb 11, 2014 | 66.87 | 67.95 | 66.80 | 67.74 | 97,015 | +0.71(+1.06%) |
Feb 10, 2014 | 67.46 | 67.46 | 66.07 | 67.03 | 121,251 | -0.40(-0.59%) |
Feb 07, 2014 | 67.83 | 68.06 | 67.02 | 67.43 | 103,351 | -0.21(-0.31%) |
Feb 06, 2014 | 68.16 | 68.52 | 67.55 | 67.63 | 86,558 | -0.33(-0.48%) |
Feb 05, 2014 | 67.90 | 68.67 | 67.56 | 67.96 | 99,850 | -0.15(-0.22%) |
Feb 04, 2014 | 68.73 | 69.40 | 67.97 | 68.11 | 165,635 | -0.44(-0.64%) |
Feb 03, 2014 | 69.17 | 70.65 | 68.12 | 68.55 | 384,839 | -0.53(-0.77%) |
Jan 31, 2014 | 66.97 | 69.41 | 66.66 | 69.08 | 161,701 | +2.13(+3.18%) |
Jan 30, 2014 | 67.07 | 67.59 | 65.88 | 66.95 | 84,077 | +0.61(+0.92%) |
Jan 29, 2014 | 66.80 | 67.09 | 66.12 | 66.34 | 247,130 | -1.13(-1.67%) |
Jan 28, 2014 | 66.92 | 67.53 | 66.37 | 67.47 | 125,046 | +1.03(+1.56%) |
Jan 27, 2014 | 67.01 | 67.36 | 66.31 | 66.43 | 91,695 | -0.58(-0.87%) |
Jan 24, 2014 | 67.54 | 68.05 | 66.70 | 67.01 | 82,254 | -1.03(-1.51%) |
Jan 23, 2014 | 67.56 | 68.45 | 67.30 | 68.04 | 90,098 | +0.17(+0.26%) |
Jan 22, 2014 | 68.28 | 68.28 | 67.43 | 67.86 | 69,015 | -0.23(-0.34%) |
Jan 21, 2014 | 68.56 | 68.56 | 67.30 | 68.09 | 69,031 | +0.24(+0.35%) |
Jan 17, 2014 | 68.36 | 67.86 | 67.86 | 67.86 | 74,992 | -0.51(-0.74%) |
Jan 16, 2014 | 67.88 | 68.38 | 67.81 | 68.36 | 26,044 | +0.23(+0.34%) |
Jan 15, 2014 | 68.44 | 68.44 | 67.88 | 68.13 | 44,017 | -0.30(-0.44%) |
Jan 14, 2014 | 67.90 | 68.66 | 65.10 | 68.44 | 115,453 | +0.63(+0.93%) |
Jan 13, 2014 | 68.24 | 68.56 | 67.28 | 67.81 | 73,109 | -0.68(-0.99%) |
Jan 10, 2014 | 68.85 | 68.86 | 67.94 | 68.48 | 74,692 | -0.23(-0.34%) |
Jan 09, 2014 | 68.28 | 68.86 | 67.68 | 68.71 | 144,863 | +0.72(+1.05%) |
Jan 08, 2014 | 68.37 | 68.46 | 67.56 | 68.00 | 87,155 | -0.56(-0.82%) |
Jan 07, 2014 | 68.36 | 69.15 | 68.02 | 68.56 | 80,418 | +0.42(+0.62%) |
Jan 06, 2014 | 69.43 | 69.65 | 68.07 | 68.14 | 42,369 | -1.01(-1.46%) |
Jan 03, 2014 | 68.56 | 69.43 | 68.29 | 69.15 | 121,075 | +0.65(+0.95%) |