Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 86.57 | 86.92 | 84.45 | 84.59 | 274,286 | -2.33(-2.68%) |
Jan 29, 2015 | 84.70 | 87.27 | 79.76 | 86.92 | 582,589 | +0.04(+0.05%) |
Jan 28, 2015 | 88.55 | 89.31 | 86.37 | 86.88 | 155,624 | +0.04(+0.05%) |
Jan 27, 2015 | 87.63 | 87.70 | 85.87 | 86.84 | 142,180 | -1.34(-1.52%) |
Jan 26, 2015 | 88.21 | 88.21 | 87.03 | 88.18 | 195,244 | -0.11(-0.12%) |
Jan 23, 2015 | 88.15 | 88.54 | 87.85 | 88.29 | 85,001 | +0.33(+0.38%) |
Jan 22, 2015 | 87.65 | 88.20 | 86.68 | 87.96 | 230,632 | +0.33(+0.38%) |
Jan 21, 2015 | 89.12 | 89.13 | 86.72 | 87.63 | 184,045 | -1.91(-2.13%) |
Jan 20, 2015 | 90.50 | 90.81 | 89.03 | 89.54 | 355,089 | -0.58(-0.64%) |
Jan 16, 2015 | 87.95 | 90.48 | 87.95 | 90.12 | 233,683 | +1.68(+1.90%) |
Jan 15, 2015 | 88.25 | 88.83 | 86.97 | 88.44 | 197,429 | +0.34(+0.39%) |
Jan 14, 2015 | 87.95 | 88.83 | 87.06 | 88.10 | 177,775 | -0.50(-0.56%) |
Jan 13, 2015 | 87.00 | 89.81 | 87.00 | 88.60 | 222,789 | +2.17(+2.51%) |
Jan 12, 2015 | 87.56 | 87.94 | 86.22 | 86.43 | 131,376 | -1.31(-1.49%) |
Jan 09, 2015 | 88.14 | 88.80 | 87.54 | 87.74 | 146,067 | -0.46(-0.52%) |
Jan 08, 2015 | 86.54 | 88.24 | 86.48 | 88.20 | 166,817 | +2.09(+2.43%) |
Jan 07, 2015 | 85.16 | 86.13 | 84.54 | 86.11 | 134,317 | +1.71(+2.03%) |
Jan 06, 2015 | 84.63 | 85.27 | 83.65 | 84.40 | 134,259 | -0.19(-0.22%) |
Jan 05, 2015 | 85.18 | 86.17 | 84.41 | 84.59 | 125,001 | -1.03(-1.20%) |
Jan 02, 2015 | 86.68 | 86.74 | 84.78 | 85.62 | 138,919 | -0.56(-0.65%) |
Dec 31, 2014 | 87.57 | 86.18 | 86.18 | 86.18 | 86,900 | -1.05(-1.20%) |
Dec 30, 2014 | 87.26 | 87.80 | 86.86 | 87.23 | 112,353 | -0.22(-0.25%) |
Dec 29, 2014 | 88.10 | 88.10 | 87.27 | 87.45 | 89,523 | -0.62(-0.70%) |
Dec 26, 2014 | 88.26 | 88.50 | 87.53 | 88.07 | 69,208 | +0.31(+0.35%) |
Dec 24, 2014 | 87.74 | 87.76 | 87.76 | 87.76 | 63,900 | +0.23(+0.26%) |
Dec 23, 2014 | 87.51 | 88.43 | 87.13 | 87.53 | 132,310 | +0.44(+0.51%) |
Dec 22, 2014 | 86.04 | 87.12 | 85.80 | 87.09 | 93,617 | +1.05(+1.22%) |
Dec 19, 2014 | 85.98 | 86.45 | 85.52 | 86.04 | 278,254 | +0.11(+0.13%) |
Dec 18, 2014 | 85.62 | 85.98 | 85.00 | 85.93 | 174,323 | +0.99(+1.17%) |
Dec 17, 2014 | 83.68 | 85.08 | 82.83 | 84.94 | 194,425 | +1.58(+1.90%) |
Dec 16, 2014 | 83.63 | 85.30 | 83.18 | 83.36 | 285,648 | -0.45(-0.54%) |
Dec 15, 2014 | 84.00 | 85.68 | 83.69 | 83.81 | 196,083 | -1.67(-1.95%) |
Dec 12, 2014 | 86.02 | 86.50 | 84.69 | 85.48 | 213,984 | -2.48(-2.82%) |
Dec 11, 2014 | 88.74 | 88.89 | 87.83 | 87.96 | 153,192 | -0.36(-0.41%) |
Dec 10, 2014 | 89.31 | 90.27 | 88.29 | 88.32 | 187,161 | -1.04(-1.16%) |
Dec 09, 2014 | 88.91 | 89.44 | 88.08 | 89.36 | 209,661 | -0.24(-0.27%) |
Dec 08, 2014 | 89.71 | 91.80 | 89.26 | 89.60 | 167,136 | -0.39(-0.43%) |
Dec 05, 2014 | 89.75 | 90.47 | 89.71 | 89.99 | 167,649 | +0.12(+0.13%) |
Dec 04, 2014 | 90.50 | 90.94 | 89.53 | 89.87 | 139,286 | -0.52(-0.58%) |
Dec 03, 2014 | 89.50 | 90.75 | 88.79 | 90.39 | 222,930 | +0.98(+1.10%) |
Dec 02, 2014 | 88.73 | 89.49 | 88.44 | 89.41 | 157,852 | +0.91(+1.03%) |
Dec 01, 2014 | 89.00 | 89.47 | 88.46 | 88.50 | 178,383 | -0.69(-0.77%) |
Nov 28, 2014 | 88.64 | 90.11 | 88.64 | 89.19 | 144,280 | +0.75(+0.85%) |
Nov 26, 2014 | 87.65 | 88.44 | 88.44 | 88.44 | 252,300 | +1.11(+1.27%) |
Nov 25, 2014 | 87.11 | 87.93 | 87.06 | 87.33 | 157,820 | +0.50(+0.58%) |
Nov 24, 2014 | 86.57 | 87.49 | 86.40 | 86.83 | 186,221 | +0.58(+0.67%) |
Nov 21, 2014 | 86.47 | 86.61 | 85.95 | 86.25 | 143,516 | +0.63(+0.74%) |
Nov 20, 2014 | 85.15 | 86.10 | 84.99 | 85.62 | 107,451 | +0.55(+0.65%) |
Nov 19, 2014 | 85.06 | 85.92 | 84.41 | 85.07 | 132,783 | +0.08(+0.09%) |
Nov 18, 2014 | 85.58 | 86.34 | 84.55 | 84.99 | 312,208 | -0.64(-0.75%) |
Nov 17, 2014 | 85.99 | 86.28 | 85.33 | 85.63 | 142,624 | -0.45(-0.52%) |
Nov 14, 2014 | 86.20 | 86.40 | 85.77 | 86.08 | 154,497 | -0.24(-0.28%) |
Nov 13, 2014 | 86.00 | 86.72 | 85.90 | 86.32 | 205,366 | +0.45(+0.52%) |
Nov 12, 2014 | 85.35 | 86.00 | 84.87 | 85.87 | 189,055 | +0.48(+0.56%) |
Nov 11, 2014 | 84.03 | 85.78 | 84.03 | 85.39 | 184,508 | +1.47(+1.75%) |
Nov 10, 2014 | 83.40 | 84.17 | 83.39 | 83.92 | 321,198 | +0.49(+0.59%) |
Nov 07, 2014 | 83.49 | 83.56 | 83.18 | 83.43 | 281,428 | -0.24(-0.29%) |
Nov 06, 2014 | 83.85 | 84.20 | 83.46 | 83.67 | 286,408 | -0.13(-0.16%) |
Nov 05, 2014 | 84.42 | 84.78 | 83.64 | 83.80 | 271,964 | -0.37(-0.44%) |
Nov 04, 2014 | 83.16 | 84.39 | 82.98 | 84.17 | 222,002 | +0.48(+0.57%) |
Nov 03, 2014 | 82.29 | 84.08 | 81.48 | 83.69 | 363,050 | +1.40(+1.70%) |
Oct 31, 2014 | 81.65 | 83.76 | 81.11 | 82.29 | 414,853 | +0.24(+0.29%) |
Oct 30, 2014 | 77.70 | 82.15 | 76.76 | 82.05 | 660,602 | +7.53(+10.10%) |
Oct 29, 2014 | 74.57 | 74.98 | 74.13 | 74.52 | 171,728 | +0.13(+0.17%) |
Oct 28, 2014 | 72.89 | 74.66 | 72.50 | 74.39 | 233,430 | +1.84(+2.54%) |
Oct 27, 2014 | 72.00 | 72.68 | 71.99 | 72.55 | 269,119 | +0.56(+0.78%) |
Oct 24, 2014 | 71.95 | 72.04 | 71.57 | 71.99 | 181,065 | +0.25(+0.35%) |
Oct 23, 2014 | 71.50 | 72.06 | 71.22 | 71.74 | 154,653 | +0.75(+1.06%) |
Oct 22, 2014 | 71.29 | 71.49 | 70.87 | 70.99 | 215,294 | -0.26(-0.36%) |
Oct 21, 2014 | 70.80 | 71.43 | 70.76 | 71.25 | 104,648 | +0.60(+0.85%) |
Oct 20, 2014 | 70.58 | 70.77 | 70.43 | 70.65 | 277,690 | -0.08(-0.11%) |
Oct 17, 2014 | 71.42 | 71.42 | 70.52 | 70.73 | 162,057 | -0.25(-0.35%) |
Oct 16, 2014 | 69.90 | 71.47 | 69.90 | 70.98 | 234,758 | +0.35(+0.50%) |
Oct 15, 2014 | 69.76 | 70.83 | 69.15 | 70.63 | 268,896 | +0.37(+0.53%) |
Oct 14, 2014 | 70.27 | 71.19 | 69.97 | 70.26 | 229,928 | +0.46(+0.66%) |
Oct 13, 2014 | 69.78 | 70.57 | 69.63 | 69.80 | 137,685 | +0.07(+0.10%) |
Oct 10, 2014 | 70.37 | 71.21 | 69.69 | 69.73 | 239,037 | -0.74(-1.05%) |
Oct 09, 2014 | 71.13 | 71.85 | 70.22 | 70.47 | 336,004 | -0.72(-1.01%) |
Oct 08, 2014 | 70.49 | 71.26 | 70.25 | 71.19 | 253,742 | +0.72(+1.02%) |
Oct 07, 2014 | 70.51 | 71.06 | 70.29 | 70.47 | 176,666 | -0.25(-0.35%) |
Oct 06, 2014 | 70.90 | 71.12 | 70.65 | 70.72 | 212,530 | -0.11(-0.16%) |
Oct 03, 2014 | 70.90 | 71.23 | 70.74 | 70.83 | 337,416 | -0.05(-0.07%) |
Oct 02, 2014 | 70.84 | 71.88 | 70.62 | 70.88 | 272,580 | -0.07(-0.10%) |
Oct 01, 2014 | 71.09 | 71.40 | 69.89 | 70.95 | 325,452 | -0.32(-0.45%) |
Sep 30, 2014 | 71.29 | 71.78 | 71.06 | 71.27 | 227,718 | -0.02(-0.03%) |
Sep 29, 2014 | 70.76 | 71.63 | 70.76 | 71.29 | 197,373 | +0.08(+0.11%) |
Sep 26, 2014 | 71.17 | 71.81 | 70.81 | 71.21 | 174,753 | +0.08(+0.11%) |
Sep 25, 2014 | 71.61 | 71.81 | 71.07 | 71.13 | 234,356 | -0.34(-0.48%) |
Sep 24, 2014 | 71.59 | 71.94 | 71.03 | 71.47 | 191,967 | -0.02(-0.03%) |
Sep 23, 2014 | 71.78 | 72.42 | 71.46 | 71.49 | 208,879 | -0.27(-0.38%) |
Sep 22, 2014 | 72.12 | 72.12 | 71.33 | 71.76 | 184,457 | -0.49(-0.68%) |
Sep 19, 2014 | 72.82 | 73.00 | 71.93 | 72.25 | 314,528 | -0.59(-0.81%) |
Sep 18, 2014 | 72.74 | 72.97 | 72.30 | 72.84 | 153,649 | +0.15(+0.21%) |
Sep 17, 2014 | 72.65 | 73.20 | 72.41 | 72.69 | 133,223 | +0.09(+0.12%) |
Sep 16, 2014 | 72.41 | 73.08 | 72.21 | 72.60 | 143,586 | +0.20(+0.28%) |
Sep 15, 2014 | 72.60 | 72.89 | 71.78 | 72.40 | 224,748 | -0.02(-0.03%) |
Sep 12, 2014 | 72.79 | 72.86 | 71.98 | 72.42 | 207,300 | -0.54(-0.74%) |
Sep 11, 2014 | 72.50 | 73.45 | 72.44 | 72.96 | 203,201 | +0.24(+0.33%) |
Sep 10, 2014 | 72.46 | 72.98 | 72.30 | 72.72 | 154,442 | +0.21(+0.29%) |
Sep 09, 2014 | 72.91 | 72.91 | 72.15 | 72.51 | 352,052 | -0.52(-0.71%) |
Sep 08, 2014 | 72.51 | 73.15 | 72.25 | 73.03 | 244,287 | +0.68(+0.94%) |
Sep 05, 2014 | 72.17 | 72.74 | 71.93 | 72.35 | 272,819 | +0.00(+0.00%) |
Sep 04, 2014 | 72.92 | 73.29 | 72.25 | 72.35 | 207,448 | -0.39(-0.54%) |
Sep 03, 2014 | 72.20 | 73.09 | 71.96 | 72.74 | 296,606 | +0.70(+0.97%) |
Sep 02, 2014 | 72.33 | 72.51 | 71.88 | 72.04 | 178,454 | -0.08(-0.11%) |
Aug 29, 2014 | 71.36 | 72.12 | 72.12 | 72.12 | 200,100 | +0.65(+0.91%) |
Aug 28, 2014 | 71.47 | 71.72 | 71.00 | 71.47 | 196,571 | -0.02(-0.03%) |
Aug 27, 2014 | 71.40 | 71.59 | 70.84 | 71.49 | 110,781 | +0.26(+0.37%) |
Aug 26, 2014 | 71.21 | 71.62 | 71.21 | 71.23 | 239,064 | +0.32(+0.45%) |
Aug 25, 2014 | 71.27 | 71.80 | 70.55 | 70.91 | 182,384 | -0.22(-0.31%) |
Aug 22, 2014 | 71.07 | 71.96 | 70.86 | 71.13 | 334,284 | +0.04(+0.06%) |
Aug 21, 2014 | 70.22 | 72.92 | 69.53 | 71.09 | 469,057 | +0.69(+0.98%) |
Aug 20, 2014 | 70.11 | 70.69 | 69.59 | 70.40 | 317,063 | +0.16(+0.23%) |
Aug 19, 2014 | 70.20 | 70.42 | 69.73 | 70.24 | 342,252 | -0.06(-0.09%) |
Aug 18, 2014 | 70.52 | 71.04 | 70.23 | 70.30 | 261,036 | +0.07(+0.10%) |
Aug 15, 2014 | 70.57 | 70.65 | 69.64 | 70.23 | 304,486 | +0.13(+0.19%) |
Aug 14, 2014 | 69.56 | 70.38 | 69.55 | 70.10 | 130,361 | +0.28(+0.40%) |
Aug 13, 2014 | 69.85 | 70.10 | 69.51 | 69.82 | 150,374 | -0.09(-0.13%) |
Aug 12, 2014 | 69.78 | 70.40 | 69.50 | 69.91 | 112,462 | +0.12(+0.17%) |
Aug 11, 2014 | 69.85 | 70.32 | 69.51 | 69.79 | 151,223 | +0.16(+0.23%) |
Aug 08, 2014 | 69.27 | 69.85 | 69.27 | 69.63 | 162,625 | +0.40(+0.58%) |
Aug 07, 2014 | 69.70 | 69.85 | 69.05 | 69.23 | 397,750 | -0.47(-0.67%) |
Aug 06, 2014 | 69.34 | 69.79 | 68.93 | 69.70 | 323,330 | +0.20(+0.29%) |
Aug 05, 2014 | 68.97 | 69.75 | 68.63 | 69.50 | 191,086 | +0.36(+0.52%) |
Aug 04, 2014 | 69.29 | 69.43 | 68.35 | 69.14 | 192,709 | +0.08(+0.12%) |
Aug 01, 2014 | 69.02 | 69.37 | 68.62 | 69.06 | 294,622 | +0.07(+0.10%) |
Jul 31, 2014 | 69.49 | 69.49 | 68.68 | 68.99 | 197,110 | -0.80(-1.15%) |
Jul 30, 2014 | 69.38 | 69.81 | 68.91 | 69.79 | 155,356 | +0.64(+0.93%) |
Jul 29, 2014 | 69.85 | 69.85 | 68.84 | 69.15 | 212,079 | -0.44(-0.63%) |
Jul 28, 2014 | 69.39 | 69.81 | 69.21 | 69.59 | 130,133 | +0.24(+0.35%) |
Jul 25, 2014 | 69.52 | 69.60 | 69.06 | 69.35 | 185,683 | -0.29(-0.42%) |
Jul 24, 2014 | 69.68 | 70.40 | 69.44 | 69.64 | 221,844 | +0.01(+0.01%) |
Jul 23, 2014 | 69.21 | 69.84 | 68.99 | 69.63 | 214,839 | +0.58(+0.84%) |
Jul 22, 2014 | 68.72 | 69.28 | 68.62 | 69.05 | 204,449 | +0.50(+0.73%) |
Jul 21, 2014 | 68.39 | 68.97 | 68.02 | 68.55 | 216,857 | -0.17(-0.25%) |
Jul 18, 2014 | 68.22 | 69.04 | 68.22 | 68.72 | 213,436 | +0.42(+0.61%) |
Jul 17, 2014 | 68.44 | 68.90 | 68.00 | 68.30 | 240,460 | -0.20(-0.29%) |
Jul 16, 2014 | 68.50 | 69.08 | 68.37 | 68.50 | 163,818 | +0.20(+0.29%) |
Jul 15, 2014 | 68.35 | 69.00 | 68.13 | 68.30 | 232,469 | -0.20(-0.29%) |
Jul 14, 2014 | 69.10 | 69.33 | 68.22 | 68.50 | 228,781 | -0.15(-0.22%) |
Jul 11, 2014 | 68.68 | 69.21 | 68.63 | 68.65 | 165,450 | -0.14(-0.20%) |
Jul 10, 2014 | 68.57 | 68.89 | 68.07 | 68.79 | 331,055 | -0.52(-0.75%) |
Jul 09, 2014 | 69.20 | 69.90 | 69.20 | 69.31 | 233,085 | +0.21(+0.30%) |
Jul 08, 2014 | 69.91 | 69.91 | 68.84 | 69.10 | 610,016 | -0.55(-0.79%) |
Jul 07, 2014 | 70.00 | 70.03 | 69.07 | 69.65 | 219,126 | -0.46(-0.66%) |
Jul 03, 2014 | 69.70 | 70.11 | 70.11 | 70.11 | 114,200 | +0.43(+0.62%) |
Jul 02, 2014 | 69.77 | 70.16 | 69.53 | 69.68 | 296,812 | -0.47(-0.67%) |
Jul 01, 2014 | 70.30 | 71.29 | 70.13 | 70.15 | 360,956 | -0.06(-0.09%) |
Jun 30, 2014 | 69.70 | 70.36 | 69.40 | 70.21 | 355,844 | +0.23(+0.33%) |
Jun 27, 2014 | 68.56 | 70.11 | 68.48 | 69.98 | 494,599 | +0.95(+1.38%) |
Jun 26, 2014 | 67.19 | 69.87 | 67.01 | 69.03 | 905,472 | -0.75(-1.07%) |
Jun 25, 2014 | 69.61 | 70.00 | 69.61 | 69.78 | 208,111 | +0.08(+0.11%) |
Jun 24, 2014 | 70.12 | 70.55 | 69.52 | 69.70 | 214,627 | -0.71(-1.01%) |
Jun 23, 2014 | 70.45 | 70.66 | 70.16 | 70.41 | 156,389 | -0.21(-0.30%) |
Jun 20, 2014 | 70.96 | 71.18 | 70.35 | 70.62 | 287,503 | -0.44(-0.62%) |
Jun 19, 2014 | 71.00 | 71.76 | 70.72 | 71.06 | 237,674 | +0.08(+0.11%) |
Jun 18, 2014 | 70.82 | 71.14 | 70.05 | 70.98 | 218,158 | +0.16(+0.23%) |
Jun 17, 2014 | 71.28 | 71.68 | 70.73 | 70.82 | 160,989 | -0.36(-0.51%) |
Jun 16, 2014 | 71.34 | 71.84 | 71.10 | 71.18 | 145,523 | -0.22(-0.31%) |
Jun 13, 2014 | 71.42 | 71.56 | 70.74 | 71.40 | 134,807 | +0.19(+0.27%) |
Jun 12, 2014 | 71.32 | 71.32 | 70.33 | 71.21 | 171,229 | -0.11(-0.15%) |
Jun 11, 2014 | 71.45 | 71.92 | 71.18 | 71.32 | 132,023 | -0.19(-0.27%) |
Jun 10, 2014 | 71.10 | 71.60 | 70.99 | 71.51 | 156,732 | -0.21(-0.29%) |
Jun 06, 2014 | 71.75 | 72.15 | 71.67 | 71.72 | 180,372 | +0.29(+0.41%) |
Jun 05, 2014 | 71.36 | 71.82 | 70.61 | 71.43 | 200,977 | +0.22(+0.31%) |
Jun 04, 2014 | 71.03 | 71.32 | 70.56 | 71.21 | 136,011 | +0.02(+0.03%) |
Jun 03, 2014 | 71.01 | 71.80 | 70.69 | 71.19 | 174,256 | -0.17(-0.24%) |
Jun 02, 2014 | 71.78 | 71.99 | 71.01 | 71.36 | 208,186 | -0.04(-0.06%) |
May 30, 2014 | 71.73 | 71.73 | 70.85 | 71.40 | 423,159 | -0.35(-0.49%) |
May 29, 2014 | 72.16 | 72.19 | 71.52 | 71.75 | 93,633 | -0.38(-0.53%) |
May 28, 2014 | 71.92 | 72.54 | 71.39 | 72.13 | 198,469 | +0.27(+0.38%) |
May 27, 2014 | 72.10 | 72.56 | 71.77 | 71.86 | 163,433 | +0.12(+0.17%) |
May 23, 2014 | 71.31 | 71.74 | 71.74 | 71.74 | 205,800 | +0.03(+0.04%) |
May 22, 2014 | 71.00 | 71.99 | 70.90 | 71.71 | 115,404 | +0.56(+0.79%) |
May 21, 2014 | 71.47 | 71.50 | 70.59 | 71.15 | 187,540 | -0.12(-0.17%) |
May 20, 2014 | 71.61 | 71.68 | 70.61 | 71.27 | 279,140 | -0.36(-0.50%) |
May 19, 2014 | 71.59 | 72.02 | 71.11 | 71.63 | 198,538 | +0.07(+0.10%) |
May 16, 2014 | 71.47 | 71.69 | 70.84 | 71.56 | 212,040 | -0.04(-0.06%) |
May 15, 2014 | 71.52 | 72.12 | 70.77 | 71.60 | 339,584 | -0.29(-0.40%) |
May 14, 2014 | 72.54 | 72.96 | 71.59 | 71.89 | 222,333 | -0.77(-1.06%) |
May 13, 2014 | 72.93 | 73.07 | 72.48 | 72.66 | 198,136 | -0.24(-0.33%) |
May 12, 2014 | 72.57 | 74.02 | 72.37 | 72.90 | 446,603 | +0.63(+0.87%) |
May 09, 2014 | 71.46 | 72.59 | 71.41 | 72.27 | 376,160 | +0.56(+0.78%) |
May 08, 2014 | 71.75 | 72.38 | 71.23 | 71.71 | 211,083 | -0.20(-0.28%) |
May 07, 2014 | 71.96 | 72.81 | 70.99 | 71.91 | 397,294 | -0.05(-0.07%) |
May 06, 2014 | 72.94 | 72.94 | 71.69 | 71.96 | 234,203 | -1.07(-1.47%) |
May 05, 2014 | 72.50 | 73.29 | 71.64 | 73.03 | 634,687 | +0.25(+0.34%) |
May 02, 2014 | 72.70 | 73.69 | 72.70 | 72.78 | 514,526 | +0.47(+0.65%) |
May 01, 2014 | 70.83 | 73.18 | 70.14 | 72.31 | 838,517 | +2.66(+3.82%) |
Apr 30, 2014 | 69.19 | 69.93 | 68.86 | 69.65 | 284,480 | +0.45(+0.65%) |
Apr 29, 2014 | 69.15 | 69.65 | 69.02 | 69.20 | 174,919 | +0.15(+0.22%) |
Apr 28, 2014 | 69.18 | 69.84 | 68.70 | 69.05 | 483,705 | -0.13(-0.19%) |
Apr 25, 2014 | 68.94 | 69.58 | 68.79 | 69.18 | 379,340 | -0.13(-0.19%) |
Apr 24, 2014 | 69.84 | 69.86 | 69.00 | 69.31 | 297,666 | -0.31(-0.45%) |
Apr 23, 2014 | 69.50 | 69.92 | 69.19 | 69.62 | 336,954 | -0.14(-0.20%) |
Apr 22, 2014 | 69.65 | 70.11 | 69.08 | 69.76 | 343,663 | +0.17(+0.24%) |
Apr 21, 2014 | 69.43 | 69.99 | 68.91 | 69.59 | 258,794 | +0.19(+0.27%) |
Apr 17, 2014 | 69.52 | 69.40 | 69.40 | 69.40 | 479,700 | -0.45(-0.64%) |
Apr 16, 2014 | 70.02 | 70.24 | 69.23 | 69.85 | 388,918 | +0.11(+0.16%) |
Apr 15, 2014 | 69.64 | 69.99 | 68.76 | 69.74 | 480,937 | +0.22(+0.32%) |
Apr 14, 2014 | 69.46 | 69.84 | 68.90 | 69.52 | 361,232 | +0.20(+0.29%) |
Apr 11, 2014 | 69.22 | 69.85 | 68.82 | 69.32 | 472,718 | -0.27(-0.39%) |
Apr 10, 2014 | 70.31 | 70.43 | 69.24 | 69.59 | 448,649 | -0.76(-1.08%) |
Apr 09, 2014 | 70.17 | 71.04 | 69.56 | 70.35 | 637,233 | +0.19(+0.27%) |
Apr 08, 2014 | 70.70 | 71.52 | 69.52 | 70.16 | 632,825 | +0.47(+0.67%) |
Apr 07, 2014 | 70.06 | 70.41 | 69.42 | 69.69 | 563,856 | -0.50(-0.71%) |
Apr 04, 2014 | 71.42 | 71.53 | 69.33 | 70.19 | 836,340 | -1.23(-1.72%) |
Apr 03, 2014 | 68.68 | 71.89 | 68.48 | 71.42 | 1,774,185 | -3.14(-4.21%) |
Apr 02, 2014 | 74.10 | 74.89 | 73.73 | 74.56 | 495,654 | +0.50(+0.68%) |
Apr 01, 2014 | 73.76 | 74.11 | 73.41 | 74.06 | 594,999 | +0.26(+0.35%) |
Mar 31, 2014 | 74.01 | 74.41 | 72.93 | 73.80 | 582,835 | -0.11(-0.15%) |
Mar 28, 2014 | 74.17 | 74.92 | 73.44 | 73.91 | 339,536 | -0.33(-0.44%) |
Mar 27, 2014 | 74.36 | 75.28 | 73.62 | 74.24 | 266,261 | -0.39(-0.52%) |
Mar 26, 2014 | 75.65 | 75.92 | 74.62 | 74.63 | 426,063 | -0.53(-0.71%) |
Mar 25, 2014 | 75.46 | 75.81 | 74.31 | 75.16 | 372,391 | -0.15(-0.20%) |
Mar 24, 2014 | 75.71 | 75.92 | 74.19 | 75.31 | 414,472 | -0.43(-0.57%) |
Mar 21, 2014 | 76.74 | 76.92 | 75.56 | 75.74 | 385,239 | -0.54(-0.71%) |
Mar 20, 2014 | 76.36 | 76.69 | 75.64 | 76.28 | 272,834 | -0.16(-0.21%) |
Mar 19, 2014 | 77.40 | 77.67 | 75.80 | 76.44 | 321,144 | -1.05(-1.36%) |
Mar 18, 2014 | 77.24 | 78.66 | 76.63 | 77.49 | 546,160 | +1.69(+2.23%) |
Mar 17, 2014 | 76.25 | 76.88 | 75.50 | 75.80 | 350,406 | -0.29(-0.38%) |
Mar 14, 2014 | 75.78 | 76.69 | 75.03 | 76.09 | 413,124 | -0.06(-0.08%) |
Mar 13, 2014 | 76.76 | 76.92 | 75.16 | 76.15 | 420,107 | -0.68(-0.89%) |
Mar 12, 2014 | 77.20 | 77.20 | 75.98 | 76.83 | 371,981 | -0.50(-0.65%) |
Mar 11, 2014 | 78.13 | 78.57 | 76.67 | 77.33 | 422,071 | -1.05(-1.34%) |
Mar 10, 2014 | 78.60 | 78.88 | 77.64 | 78.38 | 301,690 | -0.40(-0.51%) |
Mar 07, 2014 | 79.35 | 79.35 | 78.08 | 78.78 | 524,013 | -0.18(-0.23%) |
Mar 06, 2014 | 79.79 | 80.32 | 77.87 | 78.96 | 593,145 | -0.83(-1.04%) |
Mar 05, 2014 | 80.31 | 80.49 | 79.37 | 79.79 | 396,550 | -0.52(-0.65%) |
Mar 04, 2014 | 79.35 | 80.77 | 79.16 | 80.31 | 786,282 | +1.76(+2.24%) |
Mar 03, 2014 | 78.32 | 78.80 | 77.51 | 78.55 | 428,680 | -0.28(-0.36%) |
Feb 28, 2014 | 79.17 | 79.98 | 78.64 | 78.83 | 526,824 | -0.25(-0.32%) |
Feb 27, 2014 | 78.64 | 79.23 | 78.47 | 79.08 | 567,676 | +0.33(+0.42%) |
Feb 26, 2014 | 78.22 | 79.42 | 77.69 | 78.75 | 494,951 | +0.59(+0.75%) |
Feb 25, 2014 | 76.62 | 79.45 | 76.34 | 78.16 | 1,074,830 | +1.80(+2.36%) |
Feb 24, 2014 | 75.69 | 76.54 | 75.40 | 76.36 | 593,670 | +0.96(+1.27%) |
Feb 21, 2014 | 74.69 | 75.65 | 74.51 | 75.40 | 660,704 | +0.96(+1.29%) |
Feb 20, 2014 | 73.44 | 74.57 | 73.08 | 74.44 | 1,354,957 | +0.95(+1.29%) |
Feb 19, 2014 | 73.46 | 74.02 | 73.29 | 73.49 | 264,312 | -0.10(-0.14%) |
Feb 18, 2014 | 72.80 | 74.01 | 72.59 | 73.59 | 333,075 | +0.68(+0.93%) |
Feb 14, 2014 | 72.34 | 72.91 | 72.91 | 72.91 | 386,400 | +0.73(+1.01%) |
Feb 13, 2014 | 70.98 | 72.23 | 70.61 | 72.18 | 263,163 | +0.85(+1.19%) |
Feb 12, 2014 | 71.31 | 71.66 | 70.98 | 71.33 | 244,633 | +0.02(+0.03%) |
Feb 11, 2014 | 71.45 | 71.64 | 70.75 | 71.31 | 284,588 | -0.09(-0.13%) |
Feb 10, 2014 | 71.83 | 71.92 | 70.95 | 71.40 | 290,832 | -0.56(-0.78%) |
Feb 07, 2014 | 71.86 | 72.51 | 71.45 | 71.96 | 272,077 | +0.16(+0.22%) |
Feb 06, 2014 | 71.92 | 72.03 | 71.21 | 71.80 | 419,426 | +1.17(+1.66%) |
Feb 05, 2014 | 71.51 | 71.51 | 70.01 | 70.63 | 357,384 | -0.97(-1.35%) |
Feb 04, 2014 | 72.35 | 72.35 | 71.08 | 71.60 | 376,066 | -0.63(-0.87%) |