Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 80.18 | 78.79 | 78.79 | 78.79 | 42,542 | -0.88(-1.10%) |
Dec 30, 2014 | 79.76 | 79.76 | 79.49 | 79.66 | 44,363 | -0.14(-0.17%) |
Dec 29, 2014 | 79.41 | 80.14 | 79.22 | 79.80 | 42,668 | +0.28(+0.36%) |
Dec 26, 2014 | 79.70 | 79.87 | 79.52 | 79.52 | 28,595 | -0.17(-0.22%) |
Dec 24, 2014 | 80.01 | 79.69 | 79.69 | 79.69 | 27,273 | +0.06(+0.08%) |
Dec 23, 2014 | 79.27 | 79.82 | 79.27 | 79.63 | 18,034 | +0.74(+0.93%) |
Dec 22, 2014 | 78.82 | 78.89 | 78.48 | 78.89 | 23,294 | +0.30(+0.38%) |
Dec 19, 2014 | 78.82 | 78.97 | 78.39 | 78.59 | 19,257 | -0.04(-0.05%) |
Dec 18, 2014 | 77.73 | 78.63 | 77.64 | 78.63 | 43,203 | +2.03(+2.66%) |
Dec 17, 2014 | 75.02 | 76.64 | 75.02 | 76.60 | 397,184 | +1.80(+2.41%) |
Dec 16, 2014 | 75.22 | 76.34 | 74.78 | 74.80 | 67,251 | -0.97(-1.28%) |
Dec 15, 2014 | 77.03 | 77.03 | 75.33 | 75.76 | 43,025 | -0.61(-0.80%) |
Dec 12, 2014 | 77.36 | 77.71 | 76.35 | 76.37 | 60,513 | -1.58(-2.02%) |
Dec 11, 2014 | 78.06 | 78.75 | 77.82 | 77.95 | 56,232 | +0.24(+0.31%) |
Dec 10, 2014 | 78.75 | 79.10 | 77.66 | 77.71 | 38,934 | -1.38(-1.74%) |
Dec 09, 2014 | 78.29 | 79.11 | 77.93 | 79.09 | 59,578 | -0.06(-0.08%) |
Dec 08, 2014 | 79.11 | 79.72 | 78.79 | 79.15 | 70,377 | +0.05(+0.06%) |
Dec 05, 2014 | 78.39 | 79.30 | 78.39 | 79.10 | 60,627 | +1.17(+1.50%) |
Dec 04, 2014 | 77.73 | 78.07 | 77.46 | 77.93 | 40,158 | -0.02(-0.02%) |
Dec 03, 2014 | 77.45 | 77.94 | 77.30 | 77.94 | 18,299 | +0.62(+0.80%) |
Dec 02, 2014 | 76.60 | 77.39 | 76.60 | 77.33 | 35,460 | +0.90(+1.17%) |
Dec 01, 2014 | 77.14 | 77.14 | 76.21 | 76.43 | 223,242 | -0.86(-1.11%) |
Nov 28, 2014 | 77.24 | 77.49 | 77.24 | 77.28 | 15,271 | +0.03(+0.03%) |
Nov 26, 2014 | 77.39 | 77.26 | 77.26 | 77.26 | 25,379 | +0.03(+0.04%) |
Nov 25, 2014 | 77.29 | 77.37 | 77.01 | 77.22 | 30,868 | -0.05(-0.07%) |
Nov 24, 2014 | 77.10 | 77.41 | 76.96 | 77.28 | 25,179 | +0.57(+0.75%) |
Nov 21, 2014 | 77.39 | 77.39 | 76.62 | 76.70 | 29,568 | +0.21(+0.27%) |
Nov 20, 2014 | 76.24 | 76.51 | 75.90 | 76.50 | 22,287 | +0.07(+0.09%) |
Nov 19, 2014 | 76.68 | 76.68 | 76.09 | 76.43 | 35,116 | -0.18(-0.23%) |
Nov 18, 2014 | 76.59 | 76.85 | 76.45 | 76.61 | 33,323 | +0.13(+0.17%) |
Nov 17, 2014 | 76.27 | 76.52 | 76.21 | 76.48 | 33,831 | -0.08(-0.10%) |
Nov 14, 2014 | 76.92 | 76.92 | 76.51 | 76.56 | 26,253 | -0.20(-0.26%) |
Nov 13, 2014 | 77.19 | 77.19 | 76.43 | 76.75 | 32,767 | -0.27(-0.36%) |
Nov 12, 2014 | 76.76 | 77.08 | 76.67 | 77.03 | 20,059 | -0.05(-0.07%) |
Nov 11, 2014 | 77.35 | 77.40 | 77.06 | 77.08 | 214,122 | -0.17(-0.22%) |
Nov 10, 2014 | 77.22 | 77.31 | 76.99 | 77.25 | 19,119 | +0.19(+0.24%) |
Nov 07, 2014 | 77.00 | 77.21 | 76.86 | 77.06 | 23,723 | +0.01(+0.02%) |
Nov 06, 2014 | 76.84 | 77.05 | 76.51 | 77.05 | 73,614 | +0.40(+0.52%) |
Nov 05, 2014 | 76.57 | 76.66 | 76.19 | 76.65 | 60,482 | +0.75(+0.98%) |
Nov 04, 2014 | 75.90 | 75.90 | 75.29 | 75.90 | 47,076 | -0.06(-0.08%) |
Nov 03, 2014 | 76.01 | 76.29 | 75.81 | 75.97 | 61,199 | +0.17(+0.23%) |
Oct 31, 2014 | 75.77 | 75.81 | 75.40 | 75.80 | 25,267 | +1.03(+1.38%) |
Oct 30, 2014 | 73.84 | 75.01 | 73.84 | 74.76 | 33,514 | +0.92(+1.25%) |
Oct 29, 2014 | 73.63 | 73.95 | 73.24 | 73.84 | 35,179 | +0.39(+0.54%) |
Oct 28, 2014 | 72.77 | 73.44 | 72.69 | 73.44 | 67,059 | +1.01(+1.39%) |
Oct 27, 2014 | 72.16 | 72.46 | 72.44 | 72.44 | 84,229 | -0.01(-0.01%) |
Oct 24, 2014 | 71.93 | 72.46 | 71.76 | 72.44 | 313,780 | +0.74(+1.04%) |
Oct 23, 2014 | 71.77 | 72.22 | 71.52 | 71.70 | 24,638 | +0.80(+1.12%) |
Oct 22, 2014 | 71.78 | 71.87 | 70.91 | 70.91 | 94,883 | -0.78(-1.09%) |
Oct 21, 2014 | 70.84 | 71.77 | 70.78 | 71.68 | 70,164 | +1.46(+2.08%) |
Oct 20, 2014 | 69.68 | 70.25 | 69.67 | 70.22 | 45,765 | +0.40(+0.58%) |
Oct 17, 2014 | 69.78 | 70.20 | 69.42 | 69.82 | 38,196 | +0.85(+1.23%) |
Oct 16, 2014 | 67.63 | 69.53 | 67.63 | 68.97 | 87,860 | +0.15(+0.21%) |
Oct 15, 2014 | 69.20 | 69.51 | 67.21 | 68.83 | 169,173 | -1.63(-2.32%) |
Oct 14, 2014 | 70.39 | 70.97 | 70.13 | 70.46 | 89,637 | +0.21(+0.30%) |
Oct 13, 2014 | 70.97 | 71.39 | 70.25 | 70.25 | 124,462 | -0.70(-0.99%) |
Oct 10, 2014 | 71.63 | 72.26 | 70.95 | 70.95 | 105,960 | -0.95(-1.32%) |
Oct 09, 2014 | 73.50 | 73.50 | 71.75 | 71.90 | 39,006 | -1.70(-2.31%) |
Oct 08, 2014 | 72.42 | 73.61 | 72.14 | 73.60 | 58,361 | +1.27(+1.76%) |
Oct 07, 2014 | 73.39 | 73.39 | 72.32 | 72.32 | 45,541 | -1.49(-2.02%) |
Oct 06, 2014 | 74.54 | 74.54 | 73.63 | 73.81 | 73,874 | -0.09(-0.13%) |
Oct 03, 2014 | 73.27 | 73.96 | 73.27 | 73.91 | 75,115 | +1.12(+1.54%) |
Oct 02, 2014 | 72.47 | 72.92 | 72.01 | 72.79 | 67,859 | +0.16(+0.23%) |
Oct 01, 2014 | 73.33 | 73.48 | 72.49 | 72.62 | 77,610 | -1.00(-1.36%) |
Sep 30, 2014 | 73.73 | 73.94 | 73.43 | 73.62 | 155,532 | -0.02(-0.02%) |
Sep 29, 2014 | 73.25 | 73.74 | 73.16 | 73.64 | 17,587 | -0.35(-0.47%) |
Sep 26, 2014 | 73.63 | 74.08 | 73.52 | 73.99 | 38,292 | +0.68(+0.92%) |
Sep 25, 2014 | 74.49 | 74.49 | 73.32 | 73.32 | 31,478 | -1.32(-1.77%) |
Sep 24, 2014 | 74.51 | 74.64 | 74.04 | 74.64 | 46,813 | +0.36(+0.49%) |
Sep 23, 2014 | 74.68 | 74.91 | 74.27 | 74.27 | 48,409 | -0.51(-0.68%) |
Sep 22, 2014 | 75.24 | 75.42 | 74.66 | 74.78 | 139,858 | -0.57(-0.76%) |
Sep 19, 2014 | 76.05 | 76.07 | 75.19 | 75.35 | 57,556 | -0.32(-0.43%) |
Sep 18, 2014 | 75.03 | 75.75 | 75.03 | 75.68 | 124,472 | +1.03(+1.38%) |
Sep 17, 2014 | 74.35 | 75.01 | 74.32 | 74.65 | 32,039 | +0.40(+0.54%) |
Sep 16, 2014 | 73.95 | 74.38 | 73.84 | 74.25 | 26,926 | +0.25(+0.34%) |
Sep 15, 2014 | 74.16 | 74.16 | 73.82 | 74.00 | 31,832 | -0.08(-0.10%) |
Sep 12, 2014 | 73.75 | 74.34 | 73.75 | 74.08 | 22,665 | +0.30(+0.40%) |
Sep 11, 2014 | 73.33 | 73.79 | 73.33 | 73.78 | 16,803 | +0.25(+0.34%) |
Sep 10, 2014 | 72.86 | 73.67 | 72.86 | 73.53 | 42,103 | +0.61(+0.83%) |
Sep 09, 2014 | 73.62 | 73.62 | 72.83 | 72.93 | 14,107 | -0.74(-1.01%) |
Sep 08, 2014 | 73.58 | 73.86 | 73.45 | 73.67 | 31,823 | +0.07(+0.09%) |
Sep 05, 2014 | 73.50 | 73.60 | 72.94 | 73.60 | 28,551 | +0.20(+0.27%) |
Sep 04, 2014 | 73.61 | 74.05 | 73.40 | 73.40 | 20,310 | -0.08(-0.10%) |
Sep 03, 2014 | 73.80 | 74.03 | 73.29 | 73.48 | 61,347 | -0.08(-0.10%) |
Sep 02, 2014 | 73.41 | 73.65 | 73.15 | 73.56 | 182,448 | +0.34(+0.47%) |
Aug 29, 2014 | 73.16 | 73.22 | 73.22 | 73.22 | 12,435 | +0.29(+0.40%) |
Aug 28, 2014 | 73.02 | 73.08 | 72.66 | 72.93 | 48,547 | -0.38(-0.52%) |
Aug 27, 2014 | 73.73 | 73.73 | 73.18 | 73.31 | 15,767 | -0.31(-0.42%) |
Aug 26, 2014 | 73.33 | 73.85 | 73.33 | 73.62 | 27,853 | +0.30(+0.41%) |
Aug 25, 2014 | 73.11 | 73.66 | 73.09 | 73.32 | 34,677 | +0.68(+0.94%) |
Aug 22, 2014 | 72.61 | 73.10 | 72.52 | 72.64 | 24,294 | -0.10(-0.14%) |
Aug 21, 2014 | 72.02 | 72.85 | 71.88 | 72.74 | 26,344 | +0.90(+1.25%) |
Aug 20, 2014 | 71.54 | 71.89 | 71.54 | 71.84 | 19,181 | +0.26(+0.36%) |
Aug 19, 2014 | 71.62 | 71.83 | 71.57 | 71.59 | 29,956 | +0.13(+0.18%) |
Aug 18, 2014 | 71.08 | 71.49 | 71.06 | 71.46 | 22,032 | +0.83(+1.17%) |
Aug 15, 2014 | 71.31 | 71.35 | 70.27 | 70.63 | 55,799 | -0.34(-0.48%) |
Aug 14, 2014 | 70.86 | 70.86 | 70.86 | 70.97 | 15,186 | +0.25(+0.35%) |
Aug 13, 2014 | 70.67 | 70.89 | 70.60 | 70.73 | 39,658 | +0.34(+0.48%) |
Aug 12, 2014 | 70.23 | 70.65 | 70.19 | 70.39 | 36,105 | -0.02(-0.02%) |
Aug 11, 2014 | 70.66 | 70.68 | 70.33 | 70.40 | 58,313 | +0.03(+0.05%) |
Aug 08, 2014 | 69.81 | 70.22 | 69.59 | 70.37 | 19,480 | +0.60(+0.86%) |
Aug 07, 2014 | 70.68 | 70.68 | 69.54 | 69.77 | 36,181 | -0.47(-0.67%) |
Aug 06, 2014 | 69.77 | 70.60 | 69.77 | 70.24 | 48,724 | +0.25(+0.35%) |
Aug 05, 2014 | 70.32 | 70.60 | 69.73 | 69.99 | 43,183 | -0.65(-0.92%) |
Aug 04, 2014 | 70.50 | 70.68 | 70.18 | 70.64 | 69,726 | +0.38(+0.55%) |
Aug 01, 2014 | 70.86 | 71.02 | 69.88 | 70.26 | 179,572 | -0.88(-1.23%) |
Jul 31, 2014 | 72.13 | 72.20 | 71.13 | 71.14 | 41,733 | -1.49(-2.05%) |
Jul 30, 2014 | 72.49 | 72.85 | 72.15 | 72.63 | 33,815 | +0.49(+0.69%) |
Jul 29, 2014 | 72.56 | 72.69 | 72.13 | 72.13 | 5,958 | -0.28(-0.39%) |
Jul 28, 2014 | 72.52 | 72.52 | 72.08 | 72.41 | 22,564 | -0.17(-0.23%) |
Jul 25, 2014 | 72.58 | 72.66 | 72.35 | 72.58 | 30,280 | -0.38(-0.51%) |
Jul 24, 2014 | 72.84 | 73.08 | 72.81 | 72.96 | 17,020 | +0.32(+0.43%) |
Jul 23, 2014 | 72.55 | 72.79 | 72.39 | 72.64 | 17,827 | +0.14(+0.20%) |
Jul 22, 2014 | 72.37 | 72.64 | 72.27 | 72.50 | 17,692 | +0.42(+0.58%) |
Jul 21, 2014 | 71.94 | 72.15 | 71.77 | 72.08 | 23,246 | -0.17(-0.24%) |
Jul 18, 2014 | 71.82 | 72.39 | 71.82 | 72.25 | 35,760 | +0.73(+1.03%) |
Jul 17, 2014 | 72.29 | 72.41 | 71.40 | 71.52 | 47,173 | -1.11(-1.53%) |
Jul 16, 2014 | 72.93 | 72.93 | 72.47 | 72.63 | 26,979 | -0.24(-0.33%) |
Jul 15, 2014 | 72.71 | 72.97 | 72.50 | 72.87 | 100,099 | +0.81(+1.12%) |
Jul 14, 2014 | 72.23 | 72.41 | 72.05 | 72.06 | 23,612 | +0.54(+0.75%) |
Jul 11, 2014 | 71.30 | 71.64 | 70.96 | 71.52 | 25,536 | +0.03(+0.04%) |
Jul 10, 2014 | 71.17 | 71.62 | 71.02 | 71.49 | 57,746 | -0.54(-0.75%) |
Jul 09, 2014 | 72.08 | 72.23 | 71.82 | 72.03 | 59,430 | +0.13(+0.18%) |
Jul 08, 2014 | 72.50 | 72.52 | 71.66 | 71.90 | 62,770 | -0.84(-1.16%) |
Jul 07, 2014 | 73.01 | 73.02 | 72.58 | 72.75 | 33,223 | -0.49(-0.66%) |
Jul 03, 2014 | 72.98 | 73.23 | 73.23 | 73.23 | 24,752 | +0.66(+0.90%) |
Jul 02, 2014 | 72.60 | 72.87 | 72.55 | 72.58 | 62,522 | -0.02(-0.02%) |
Jul 01, 2014 | 72.20 | 72.96 | 72.16 | 72.59 | 70,774 | +0.62(+0.86%) |
Jun 30, 2014 | 71.86 | 72.17 | 71.86 | 71.97 | 26,030 | +0.08(+0.11%) |
Jun 27, 2014 | 71.48 | 71.91 | 71.42 | 71.89 | 22,709 | +0.24(+0.33%) |
Jun 26, 2014 | 71.84 | 71.84 | 71.18 | 71.66 | 40,714 | -0.26(-0.36%) |
Jun 25, 2014 | 71.43 | 72.00 | 71.35 | 71.91 | 30,802 | +0.21(+0.30%) |
Jun 24, 2014 | 72.22 | 72.61 | 71.62 | 71.70 | 64,492 | -0.73(-1.01%) |
Jun 23, 2014 | 72.11 | 72.47 | 71.80 | 72.43 | 197,842 | +0.30(+0.41%) |
Jun 20, 2014 | 72.19 | 72.27 | 71.97 | 72.14 | 45,903 | +0.30(+0.41%) |
Jun 19, 2014 | 72.22 | 72.22 | 71.61 | 71.84 | 36,371 | -0.37(-0.51%) |
Jun 18, 2014 | 71.76 | 72.25 | 71.46 | 72.20 | 48,161 | +0.40(+0.56%) |
Jun 17, 2014 | 70.81 | 71.91 | 70.81 | 71.80 | 50,715 | +0.85(+1.20%) |
Jun 16, 2014 | 71.09 | 71.12 | 70.71 | 70.95 | 31,563 | -0.30(-0.42%) |
Jun 13, 2014 | 71.63 | 71.63 | 71.15 | 71.25 | 25,415 | -0.08(-0.12%) |
Jun 12, 2014 | 71.68 | 71.77 | 71.21 | 71.34 | 34,639 | -0.44(-0.62%) |
Jun 11, 2014 | 71.88 | 72.06 | 71.60 | 71.78 | 28,449 | -0.59(-0.82%) |
Jun 10, 2014 | 72.08 | 72.39 | 72.05 | 72.37 | 47,467 | +0.59(+0.82%) |
Jun 06, 2014 | 71.17 | 71.84 | 71.15 | 71.79 | 32,376 | +0.70(+0.98%) |
Jun 05, 2014 | 70.52 | 71.14 | 70.20 | 71.09 | 59,956 | +0.74(+1.05%) |
Jun 04, 2014 | 69.99 | 70.38 | 69.99 | 70.35 | 22,487 | +0.09(+0.13%) |
Jun 03, 2014 | 70.04 | 70.31 | 69.97 | 70.26 | 39,709 | +0.10(+0.15%) |
Jun 02, 2014 | 69.99 | 70.24 | 69.60 | 70.16 | 85,327 | +0.16(+0.23%) |
May 30, 2014 | 69.75 | 70.06 | 69.75 | 69.99 | 27,319 | +0.12(+0.17%) |
May 29, 2014 | 69.82 | 69.95 | 69.59 | 69.87 | 52,920 | +0.10(+0.15%) |
May 28, 2014 | 69.91 | 69.96 | 69.66 | 69.77 | 45,665 | -0.11(-0.16%) |
May 27, 2014 | 69.35 | 70.23 | 69.35 | 69.88 | 60,961 | +0.77(+1.11%) |
May 23, 2014 | 69.00 | 69.11 | 69.11 | 69.11 | 34,010 | +0.23(+0.33%) |
May 22, 2014 | 68.37 | 68.91 | 68.37 | 68.89 | 20,324 | +0.40(+0.58%) |
May 21, 2014 | 67.88 | 68.66 | 67.88 | 68.49 | 95,290 | +0.71(+1.04%) |
May 20, 2014 | 67.84 | 68.18 | 67.57 | 67.78 | 16,184 | -0.60(-0.88%) |
May 19, 2014 | 67.50 | 68.40 | 67.50 | 68.39 | 16,828 | +0.65(+0.95%) |
May 16, 2014 | 67.56 | 67.76 | 67.33 | 67.74 | 19,508 | +0.03(+0.04%) |
May 15, 2014 | 68.36 | 68.40 | 67.23 | 67.72 | 87,791 | -0.88(-1.28%) |
May 14, 2014 | 69.28 | 69.28 | 68.59 | 68.59 | 20,895 | -0.71(-1.02%) |
May 13, 2014 | 69.63 | 69.70 | 69.30 | 69.30 | 14,896 | -0.24(-0.34%) |
May 12, 2014 | 68.95 | 69.55 | 68.95 | 69.53 | 32,986 | +0.96(+1.40%) |
May 09, 2014 | 68.55 | 68.71 | 68.15 | 68.57 | 37,540 | -0.10(-0.15%) |
May 08, 2014 | 68.52 | 69.16 | 68.42 | 68.68 | 62,878 | +0.14(+0.21%) |
May 07, 2014 | 67.91 | 68.53 | 67.60 | 68.53 | 131,002 | +0.78(+1.15%) |
May 06, 2014 | 68.33 | 68.35 | 67.74 | 67.75 | 58,224 | -0.93(-1.35%) |
May 05, 2014 | 68.39 | 68.71 | 68.06 | 68.68 | 60,962 | -0.39(-0.57%) |
May 02, 2014 | 69.08 | 69.70 | 68.91 | 69.07 | 48,397 | +0.11(+0.16%) |
May 01, 2014 | 68.91 | 69.24 | 68.78 | 68.96 | 277,751 | -0.07(-0.10%) |
Apr 30, 2014 | 68.77 | 69.14 | 68.53 | 69.03 | 48,213 | +0.20(+0.30%) |
Apr 29, 2014 | 68.26 | 68.87 | 68.26 | 68.82 | 85,970 | +0.65(+0.95%) |
Apr 28, 2014 | 68.75 | 68.77 | 67.53 | 68.18 | 507,779 | -0.63(-0.91%) |
Apr 25, 2014 | 69.31 | 69.59 | 68.80 | 68.80 | 58,690 | -1.04(-1.48%) |
Apr 24, 2014 | 70.27 | 70.28 | 69.62 | 69.84 | 46,101 | -0.25(-0.36%) |
Apr 23, 2014 | 69.82 | 70.15 | 69.78 | 70.10 | 18,704 | +0.14(+0.19%) |
Apr 22, 2014 | 69.40 | 70.19 | 69.22 | 69.96 | 28,548 | +0.57(+0.82%) |
Apr 21, 2014 | 69.42 | 69.57 | 69.31 | 69.39 | 42,384 | -0.03(-0.05%) |
Apr 17, 2014 | 69.44 | 69.42 | 69.42 | 69.42 | 96,499 | +0.05(+0.07%) |
Apr 16, 2014 | 69.22 | 69.38 | 68.67 | 69.37 | 35,585 | +0.58(+0.84%) |
Apr 15, 2014 | 68.57 | 69.06 | 67.82 | 68.80 | 29,285 | +0.65(+0.95%) |
Apr 14, 2014 | 68.35 | 68.53 | 67.49 | 68.15 | 60,881 | +0.54(+0.79%) |
Apr 11, 2014 | 67.78 | 68.18 | 67.26 | 67.61 | 139,539 | -1.02(-1.49%) |
Apr 10, 2014 | 70.55 | 70.55 | 68.57 | 68.63 | 32,069 | -1.89(-2.69%) |
Apr 09, 2014 | 69.89 | 70.56 | 69.76 | 70.53 | 19,389 | +0.73(+1.05%) |
Apr 08, 2014 | 69.89 | 70.01 | 69.24 | 69.80 | 32,400 | +0.01(+0.01%) |
Apr 07, 2014 | 71.00 | 71.00 | 69.65 | 69.79 | 55,824 | -1.27(-1.79%) |
Apr 04, 2014 | 72.61 | 72.61 | 71.06 | 71.06 | 33,427 | -1.32(-1.82%) |
Apr 03, 2014 | 72.64 | 72.64 | 72.09 | 72.38 | 135,270 | -0.25(-0.35%) |
Apr 02, 2014 | 72.59 | 72.73 | 72.32 | 72.64 | 76,760 | +0.12(+0.16%) |
Apr 01, 2014 | 72.42 | 72.57 | 72.22 | 72.52 | 85,691 | +0.38(+0.53%) |
Mar 31, 2014 | 71.75 | 72.27 | 71.75 | 72.13 | 162,415 | +0.87(+1.22%) |
Mar 28, 2014 | 71.29 | 71.85 | 71.08 | 71.27 | 22,135 | +0.08(+0.11%) |
Mar 27, 2014 | 71.68 | 71.77 | 70.78 | 71.19 | 36,969 | -0.61(-0.85%) |
Mar 26, 2014 | 72.94 | 72.94 | 71.80 | 71.80 | 28,210 | -0.65(-0.90%) |
Mar 25, 2014 | 73.12 | 73.15 | 72.30 | 72.45 | 25,747 | -0.32(-0.44%) |
Mar 24, 2014 | 73.18 | 73.21 | 72.43 | 72.77 | 44,808 | -0.11(-0.15%) |
Mar 21, 2014 | 73.70 | 73.92 | 72.75 | 72.88 | 120,881 | -0.20(-0.28%) |
Mar 20, 2014 | 71.71 | 73.25 | 71.71 | 73.08 | 55,232 | +1.37(+1.90%) |
Mar 19, 2014 | 71.66 | 72.21 | 71.22 | 71.72 | 41,151 | +0.11(+0.15%) |
Mar 18, 2014 | 71.42 | 71.64 | 71.24 | 71.61 | 42,145 | +0.46(+0.65%) |
Mar 17, 2014 | 70.64 | 71.26 | 70.64 | 71.15 | 29,623 | +0.94(+1.34%) |
Mar 14, 2014 | 70.74 | 70.91 | 70.14 | 70.20 | 26,830 | -0.57(-0.81%) |
Mar 13, 2014 | 71.84 | 71.91 | 70.61 | 70.78 | 29,005 | -0.83(-1.16%) |
Mar 12, 2014 | 71.24 | 71.61 | 71.07 | 71.61 | 36,985 | -0.06(-0.08%) |
Mar 11, 2014 | 72.40 | 72.40 | 71.59 | 71.67 | 40,774 | -0.69(-0.95%) |
Mar 10, 2014 | 72.25 | 72.36 | 71.91 | 72.36 | 55,857 | +0.06(+0.08%) |
Mar 07, 2014 | 72.51 | 72.78 | 72.07 | 72.30 | 123,474 | +0.37(+0.52%) |
Mar 06, 2014 | 71.64 | 72.13 | 71.64 | 71.92 | 59,827 | +0.55(+0.77%) |
Mar 05, 2014 | 71.08 | 71.46 | 70.98 | 71.37 | 45,744 | +0.51(+0.72%) |
Mar 04, 2014 | 70.23 | 70.97 | 70.23 | 70.86 | 94,190 | +1.54(+2.23%) |
Mar 03, 2014 | 69.32 | 69.47 | 68.92 | 69.32 | 76,565 | -0.86(-1.22%) |
Feb 28, 2014 | 69.82 | 70.65 | 69.82 | 70.18 | 50,097 | +0.26(+0.38%) |
Feb 27, 2014 | 69.36 | 69.91 | 69.20 | 69.91 | 57,257 | +0.41(+0.59%) |
Feb 26, 2014 | 69.87 | 69.87 | 69.20 | 69.51 | 40,687 | -0.04(-0.06%) |
Feb 25, 2014 | 69.94 | 70.06 | 69.48 | 69.55 | 73,412 | -0.53(-0.76%) |
Feb 24, 2014 | 69.90 | 70.39 | 69.30 | 70.08 | 46,699 | +0.79(+1.14%) |
Feb 21, 2014 | 69.27 | 69.61 | 69.14 | 69.30 | 230,666 | +0.11(+0.16%) |
Feb 20, 2014 | 69.20 | 69.29 | 68.68 | 69.18 | 106,174 | +0.16(+0.23%) |
Feb 19, 2014 | 69.82 | 70.26 | 68.96 | 69.02 | 80,295 | -1.16(-1.65%) |
Feb 18, 2014 | 70.12 | 70.37 | 69.98 | 70.19 | 60,074 | +0.09(+0.13%) |
Feb 14, 2014 | 69.90 | 70.09 | 70.09 | 70.09 | 44,701 | +0.09(+0.13%) |
Feb 13, 2014 | 69.41 | 70.05 | 69.30 | 70.00 | 77,259 | +0.18(+0.26%) |
Feb 12, 2014 | 69.85 | 70.23 | 69.63 | 69.82 | 77,689 | +0.11(+0.16%) |
Feb 11, 2014 | 69.13 | 69.93 | 69.07 | 69.71 | 56,601 | +0.62(+0.90%) |
Feb 10, 2014 | 69.31 | 69.31 | 68.78 | 69.09 | 59,103 | +0.06(+0.09%) |
Feb 07, 2014 | 68.78 | 69.08 | 68.38 | 69.03 | 44,852 | +0.75(+1.09%) |
Feb 06, 2014 | 67.19 | 68.29 | 67.19 | 68.29 | 85,871 | +1.16(+1.73%) |
Feb 05, 2014 | 67.04 | 67.33 | 66.63 | 67.12 | 46,360 | -0.03(-0.05%) |
Feb 04, 2014 | 66.84 | 67.53 | 66.55 | 67.16 | 81,482 | +0.67(+1.01%) |
Feb 03, 2014 | 68.18 | 68.51 | 66.43 | 66.49 | 257,227 | -1.80(-2.63%) |
Jan 31, 2014 | 68.43 | 68.97 | 68.20 | 68.29 | 105,749 | -1.07(-1.54%) |
Jan 30, 2014 | 69.31 | 69.54 | 68.90 | 69.35 | 89,441 | +0.86(+1.25%) |
Jan 29, 2014 | 68.75 | 69.24 | 68.34 | 68.50 | 78,283 | -0.89(-1.28%) |
Jan 28, 2014 | 68.81 | 69.47 | 68.75 | 69.39 | 74,291 | +0.92(+1.34%) |
Jan 27, 2014 | 69.27 | 69.44 | 68.08 | 68.47 | 137,470 | -0.68(-0.98%) |
Jan 24, 2014 | 70.38 | 70.38 | 69.15 | 69.15 | 317,123 | -1.77(-2.50%) |
Jan 23, 2014 | 71.91 | 71.91 | 70.55 | 70.92 | 114,799 | -1.25(-1.73%) |
Jan 22, 2014 | 72.12 | 72.22 | 71.86 | 72.17 | 76,631 | +0.23(+0.32%) |
Jan 21, 2014 | 72.14 | 72.27 | 71.50 | 71.94 | 255,944 | +0.20(+0.28%) |
Jan 17, 2014 | 72.04 | 71.74 | 71.74 | 71.74 | 94,474 | -0.08(-0.11%) |
Jan 16, 2014 | 72.09 | 72.09 | 71.64 | 71.81 | 66,094 | -0.48(-0.67%) |
Jan 15, 2014 | 71.33 | 72.33 | 71.73 | 72.30 | 147,339 | +0.97(+1.36%) |
Jan 14, 2014 | 71.06 | 71.38 | 70.80 | 71.33 | 82,077 | +0.53(+0.74%) |
Jan 13, 2014 | 71.94 | 71.94 | 70.63 | 70.80 | 124,219 | -1.15(-1.60%) |
Jan 10, 2014 | 72.15 | 72.15 | 71.64 | 71.96 | 66,864 | -0.24(-0.33%) |
Jan 09, 2014 | 72.03 | 72.33 | 71.79 | 72.19 | 75,009 | +0.22(+0.31%) |
Jan 08, 2014 | 71.56 | 71.98 | 71.56 | 71.97 | 259,205 | +0.42(+0.58%) |
Jan 07, 2014 | 71.70 | 71.91 | 71.33 | 71.56 | 107,155 | +0.08(+0.12%) |
Jan 06, 2014 | 71.53 | 71.96 | 71.43 | 71.47 | 220,889 | +0.16(+0.23%) |
Jan 03, 2014 | 70.91 | 71.49 | 70.91 | 71.31 | 20,628 | +0.56(+0.79%) |