Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.12 | 76.39 | 76.39 | 76.39 | 218,910 | -1.40(-1.79%) |
Dec 30, 2014 | 78.46 | 78.81 | 77.61 | 77.79 | 146,594 | -0.69(-0.88%) |
Dec 29, 2014 | 78.19 | 78.97 | 77.95 | 78.48 | 310,724 | +0.53(+0.68%) |
Dec 26, 2014 | 78.43 | 78.72 | 77.82 | 77.95 | 317,041 | +0.02(+0.02%) |
Dec 24, 2014 | 78.00 | 77.93 | 77.93 | 77.93 | 118,223 | +0.12(+0.15%) |
Dec 23, 2014 | 77.86 | 78.31 | 77.45 | 77.81 | 279,073 | +0.75(+0.97%) |
Dec 22, 2014 | 76.68 | 77.11 | 76.00 | 77.06 | 349,250 | +0.72(+0.94%) |
Dec 19, 2014 | 76.39 | 77.05 | 75.82 | 76.35 | 1,006,765 | -0.14(-0.18%) |
Dec 18, 2014 | 76.79 | 77.06 | 76.17 | 76.48 | 584,901 | +0.41(+0.54%) |
Dec 17, 2014 | 75.86 | 76.60 | 74.92 | 76.07 | 812,468 | +0.53(+0.71%) |
Dec 16, 2014 | 76.39 | 78.00 | 75.47 | 75.54 | 793,802 | -1.10(-1.43%) |
Dec 15, 2014 | 78.09 | 78.71 | 76.13 | 76.64 | 539,829 | -1.31(-1.68%) |
Dec 12, 2014 | 77.00 | 79.45 | 76.97 | 77.95 | 700,400 | +0.02(+0.02%) |
Dec 11, 2014 | 77.04 | 79.10 | 77.00 | 77.93 | 655,054 | +1.74(+2.28%) |
Dec 10, 2014 | 77.50 | 80.31 | 76.12 | 76.19 | 1,160,924 | +3.61(+4.98%) |
Dec 09, 2014 | 70.02 | 72.71 | 69.68 | 72.58 | 199,389 | +1.57(+2.21%) |
Dec 08, 2014 | 71.77 | 72.62 | 70.51 | 71.01 | 163,806 | -1.01(-1.40%) |
Dec 05, 2014 | 71.79 | 72.89 | 71.57 | 72.02 | 151,278 | +0.29(+0.41%) |
Dec 04, 2014 | 72.17 | 72.48 | 71.28 | 71.72 | 171,452 | -0.75(-1.03%) |
Dec 03, 2014 | 71.21 | 73.01 | 71.04 | 72.47 | 249,519 | +1.37(+1.92%) |
Dec 02, 2014 | 69.72 | 71.23 | 68.35 | 71.10 | 212,898 | +1.48(+2.13%) |
Dec 01, 2014 | 70.46 | 70.82 | 69.49 | 69.62 | 299,117 | -1.12(-1.59%) |
Nov 28, 2014 | 72.15 | 72.15 | 70.66 | 70.75 | 212,337 | -1.31(-1.82%) |
Nov 26, 2014 | 71.70 | 72.05 | 72.05 | 72.05 | 153,293 | +0.36(+0.50%) |
Nov 25, 2014 | 71.54 | 72.03 | 71.07 | 71.70 | 155,272 | +0.49(+0.69%) |
Nov 24, 2014 | 70.58 | 71.21 | 70.36 | 71.20 | 123,189 | +0.76(+1.07%) |
Nov 21, 2014 | 70.89 | 71.68 | 70.16 | 70.45 | 154,848 | +0.50(+0.72%) |
Nov 20, 2014 | 68.67 | 69.98 | 68.53 | 69.94 | 177,291 | +0.59(+0.85%) |
Nov 19, 2014 | 70.07 | 70.07 | 68.75 | 69.35 | 142,808 | -1.00(-1.42%) |
Nov 18, 2014 | 69.42 | 71.15 | 69.33 | 70.35 | 251,521 | +1.16(+1.68%) |
Nov 17, 2014 | 69.54 | 69.73 | 69.01 | 69.19 | 169,180 | -0.37(-0.53%) |
Nov 14, 2014 | 69.32 | 70.34 | 69.12 | 69.55 | 170,926 | +0.14(+0.20%) |
Nov 13, 2014 | 70.02 | 70.47 | 69.04 | 69.42 | 127,503 | -0.66(-0.94%) |
Nov 12, 2014 | 69.37 | 70.23 | 69.09 | 70.08 | 158,062 | +0.36(+0.51%) |
Nov 11, 2014 | 69.56 | 69.98 | 69.13 | 69.72 | 152,413 | +0.06(+0.08%) |
Nov 10, 2014 | 68.78 | 69.66 | 68.36 | 69.66 | 228,393 | +1.12(+1.64%) |
Nov 07, 2014 | 68.22 | 68.76 | 68.01 | 68.54 | 178,918 | +0.41(+0.60%) |
Nov 06, 2014 | 67.95 | 68.53 | 67.69 | 68.13 | 264,116 | +0.21(+0.31%) |
Nov 05, 2014 | 68.87 | 68.96 | 67.25 | 67.92 | 255,672 | -0.24(-0.36%) |
Nov 04, 2014 | 68.23 | 68.91 | 68.05 | 68.16 | 225,582 | -0.24(-0.35%) |
Nov 03, 2014 | 69.08 | 69.45 | 68.16 | 68.40 | 293,824 | -0.56(-0.81%) |
Oct 31, 2014 | 68.13 | 69.12 | 67.32 | 68.96 | 268,478 | +1.95(+2.91%) |
Oct 30, 2014 | 66.11 | 67.28 | 65.15 | 67.02 | 238,008 | +0.65(+0.98%) |
Oct 29, 2014 | 65.53 | 67.48 | 64.61 | 66.37 | 441,231 | +0.78(+1.18%) |
Oct 28, 2014 | 63.99 | 65.64 | 63.60 | 65.59 | 308,399 | +2.00(+3.14%) |
Oct 27, 2014 | 63.21 | 63.73 | 63.66 | 63.60 | 355,667 | -0.06(-0.09%) |
Oct 24, 2014 | 63.37 | 63.76 | 62.85 | 63.66 | 213,294 | +0.44(+0.69%) |
Oct 23, 2014 | 62.20 | 63.51 | 61.93 | 63.22 | 263,174 | +1.88(+3.06%) |
Oct 22, 2014 | 62.65 | 63.12 | 61.28 | 61.34 | 220,872 | -1.24(-1.98%) |
Oct 21, 2014 | 60.64 | 62.63 | 60.56 | 62.58 | 345,943 | +2.75(+4.60%) |
Oct 20, 2014 | 58.83 | 60.02 | 58.83 | 59.83 | 242,304 | +0.66(+1.11%) |
Oct 17, 2014 | 59.57 | 60.14 | 58.70 | 59.17 | 271,795 | +0.35(+0.59%) |
Oct 16, 2014 | 56.87 | 59.18 | 56.65 | 58.82 | 347,368 | +0.77(+1.32%) |
Oct 15, 2014 | 57.25 | 58.76 | 56.24 | 58.06 | 581,673 | +0.39(+0.67%) |
Oct 14, 2014 | 57.39 | 58.90 | 57.19 | 57.67 | 390,028 | +0.94(+1.66%) |
Oct 13, 2014 | 56.96 | 58.16 | 56.66 | 56.73 | 440,961 | -0.11(-0.19%) |
Oct 10, 2014 | 58.32 | 58.44 | 56.74 | 56.84 | 368,226 | -1.83(-3.12%) |
Oct 09, 2014 | 60.76 | 60.81 | 58.53 | 58.67 | 269,224 | -2.32(-3.80%) |
Oct 08, 2014 | 60.07 | 61.04 | 58.69 | 60.98 | 327,152 | +0.94(+1.57%) |
Oct 07, 2014 | 60.74 | 61.57 | 60.04 | 60.04 | 574,530 | -1.23(-2.01%) |
Oct 06, 2014 | 61.09 | 61.68 | 60.39 | 61.27 | 554,131 | +0.29(+0.48%) |
Oct 03, 2014 | 60.64 | 61.01 | 60.17 | 60.98 | 409,849 | +0.93(+1.55%) |
Oct 02, 2014 | 60.24 | 60.74 | 59.13 | 60.05 | 307,952 | -0.18(-0.31%) |
Oct 01, 2014 | 61.90 | 62.23 | 60.16 | 60.24 | 383,610 | -1.78(-2.87%) |
Sep 30, 2014 | 63.20 | 63.20 | 62.02 | 62.02 | 392,646 | -1.30(-2.05%) |
Sep 29, 2014 | 62.96 | 63.56 | 62.74 | 63.32 | 329,160 | -0.70(-1.09%) |
Sep 26, 2014 | 62.93 | 64.07 | 62.70 | 64.01 | 281,352 | +1.16(+1.85%) |
Sep 25, 2014 | 64.03 | 64.38 | 62.67 | 62.85 | 366,827 | -1.47(-2.29%) |
Sep 24, 2014 | 63.63 | 64.52 | 62.90 | 64.32 | 412,434 | +0.63(+0.99%) |
Sep 23, 2014 | 65.63 | 65.92 | 63.67 | 63.69 | 631,486 | -2.02(-3.07%) |
Sep 22, 2014 | 67.56 | 67.82 | 65.56 | 65.71 | 258,663 | -2.12(-3.13%) |
Sep 19, 2014 | 68.76 | 69.05 | 67.39 | 67.83 | 427,752 | -0.84(-1.23%) |
Sep 18, 2014 | 68.75 | 69.08 | 68.31 | 68.67 | 154,932 | +0.33(+0.48%) |
Sep 17, 2014 | 68.88 | 69.18 | 67.78 | 68.34 | 199,057 | -0.37(-0.54%) |
Sep 16, 2014 | 68.63 | 68.98 | 68.11 | 68.71 | 265,290 | -0.09(-0.13%) |
Sep 15, 2014 | 70.17 | 70.17 | 68.64 | 68.80 | 248,431 | -1.21(-1.73%) |
Sep 12, 2014 | 71.50 | 71.50 | 69.81 | 70.01 | 235,965 | -1.43(-2.01%) |
Sep 11, 2014 | 69.78 | 71.55 | 69.72 | 71.44 | 188,613 | +1.08(+1.53%) |
Sep 10, 2014 | 69.96 | 70.50 | 69.45 | 70.37 | 183,422 | +0.43(+0.61%) |
Sep 09, 2014 | 70.34 | 70.74 | 69.92 | 69.94 | 247,811 | -0.61(-0.86%) |
Sep 08, 2014 | 70.65 | 71.30 | 69.89 | 70.55 | 155,832 | -0.06(-0.08%) |
Sep 05, 2014 | 70.39 | 70.78 | 69.60 | 70.61 | 147,708 | +0.08(+0.11%) |
Sep 04, 2014 | 71.20 | 71.65 | 70.32 | 70.53 | 170,441 | -0.39(-0.55%) |
Sep 03, 2014 | 71.68 | 71.98 | 70.72 | 70.92 | 178,582 | -0.26(-0.37%) |
Sep 02, 2014 | 71.07 | 71.52 | 70.55 | 71.18 | 230,531 | +0.45(+0.63%) |
Aug 29, 2014 | 70.30 | 70.74 | 70.74 | 70.74 | 216,928 | +0.45(+0.63%) |
Aug 28, 2014 | 71.16 | 71.19 | 70.25 | 70.29 | 225,096 | -1.04(-1.45%) |
Aug 27, 2014 | 71.38 | 71.50 | 71.05 | 71.33 | 131,641 | -0.04(-0.05%) |
Aug 26, 2014 | 70.74 | 71.59 | 70.45 | 71.37 | 153,086 | +0.83(+1.18%) |
Aug 25, 2014 | 70.96 | 71.22 | 70.41 | 70.53 | 119,936 | +0.16(+0.23%) |
Aug 22, 2014 | 70.62 | 70.62 | 70.10 | 70.37 | 190,435 | -0.47(-0.67%) |
Aug 21, 2014 | 70.03 | 71.01 | 69.39 | 70.84 | 229,596 | +0.71(+1.01%) |
Aug 20, 2014 | 69.59 | 70.43 | 69.13 | 70.14 | 264,048 | +0.17(+0.25%) |
Aug 19, 2014 | 69.74 | 70.19 | 69.63 | 69.96 | 224,809 | +0.38(+0.54%) |
Aug 18, 2014 | 69.06 | 69.69 | 68.78 | 69.58 | 240,663 | +1.08(+1.58%) |
Aug 15, 2014 | 69.16 | 69.24 | 67.48 | 68.50 | 293,380 | +0.18(+0.27%) |
Aug 14, 2014 | 68.56 | 68.93 | 67.92 | 68.32 | 285,602 | +0.23(+0.34%) |
Aug 13, 2014 | 66.93 | 68.05 | 66.93 | 68.08 | 264,167 | +1.36(+2.03%) |
Aug 12, 2014 | 66.74 | 67.48 | 66.21 | 66.73 | 282,577 | -0.12(-0.17%) |
Aug 11, 2014 | 67.16 | 67.16 | 66.62 | 66.84 | 323,733 | +0.15(+0.23%) |
Aug 08, 2014 | 65.93 | 66.86 | 65.78 | 66.69 | 279,251 | +0.74(+1.12%) |
Aug 07, 2014 | 66.51 | 66.66 | 65.76 | 65.95 | 266,074 | -0.45(-0.69%) |
Aug 06, 2014 | 64.94 | 66.64 | 64.94 | 66.41 | 344,590 | +0.80(+1.22%) |
Aug 05, 2014 | 65.71 | 66.05 | 64.94 | 65.61 | 319,802 | -0.45(-0.67%) |
Aug 04, 2014 | 67.75 | 67.75 | 65.90 | 66.05 | 581,610 | -1.31(-1.94%) |
Aug 01, 2014 | 66.22 | 67.56 | 65.94 | 67.36 | 701,267 | +1.63(+2.47%) |
Jul 31, 2014 | 68.66 | 69.07 | 65.67 | 65.73 | 557,391 | -3.79(-5.44%) |
Jul 30, 2014 | 71.73 | 71.93 | 69.36 | 69.52 | 515,043 | -2.29(-3.19%) |
Jul 29, 2014 | 72.06 | 72.86 | 71.64 | 71.81 | 339,081 | -0.23(-0.32%) |
Jul 28, 2014 | 72.63 | 72.66 | 71.52 | 72.04 | 271,074 | -0.53(-0.73%) |
Jul 25, 2014 | 72.92 | 73.09 | 72.44 | 72.58 | 179,244 | -0.92(-1.25%) |
Jul 24, 2014 | 74.35 | 74.96 | 73.36 | 73.50 | 221,108 | -0.82(-1.11%) |
Jul 23, 2014 | 75.02 | 75.02 | 74.19 | 74.32 | 126,782 | -0.45(-0.61%) |
Jul 22, 2014 | 74.90 | 75.52 | 74.58 | 74.77 | 162,813 | +0.35(+0.47%) |
Jul 21, 2014 | 73.97 | 74.77 | 73.62 | 74.42 | 478,680 | -0.19(-0.26%) |
Jul 18, 2014 | 71.64 | 74.67 | 70.23 | 74.62 | 432,550 | +2.90(+4.05%) |
Jul 17, 2014 | 72.88 | 73.06 | 71.66 | 71.71 | 290,771 | -1.75(-2.39%) |
Jul 16, 2014 | 74.78 | 74.78 | 73.31 | 73.47 | 317,918 | -0.78(-1.06%) |
Jul 15, 2014 | 75.17 | 75.45 | 74.07 | 74.25 | 190,488 | -0.78(-1.05%) |
Jul 14, 2014 | 75.36 | 75.37 | 74.52 | 75.03 | 450,884 | +0.60(+0.81%) |
Jul 11, 2014 | 74.50 | 74.74 | 74.04 | 74.43 | 170,572 | -0.18(-0.25%) |
Jul 10, 2014 | 73.47 | 74.87 | 73.47 | 74.62 | 278,763 | -0.55(-0.73%) |
Jul 09, 2014 | 75.05 | 75.43 | 74.46 | 75.17 | 195,645 | +0.31(+0.41%) |
Jul 08, 2014 | 75.67 | 75.67 | 74.41 | 74.86 | 259,123 | -0.88(-1.16%) |
Jul 07, 2014 | 76.04 | 76.30 | 75.53 | 75.74 | 262,277 | -0.48(-0.64%) |
Jul 03, 2014 | 75.80 | 76.23 | 76.23 | 76.23 | 147,614 | +0.59(+0.78%) |
Jul 02, 2014 | 75.96 | 76.47 | 75.29 | 75.63 | 247,346 | -0.61(-0.80%) |
Jul 01, 2014 | 75.40 | 76.77 | 75.19 | 76.24 | 509,872 | +0.58(+0.77%) |
Jun 30, 2014 | 76.12 | 76.54 | 75.43 | 75.66 | 5,753,553 | -0.65(-0.85%) |
Jun 27, 2014 | 74.26 | 76.67 | 74.26 | 76.31 | 752,199 | +1.41(+1.89%) |
Jun 26, 2014 | 74.66 | 74.92 | 73.90 | 74.90 | 497,861 | +0.19(+0.26%) |
Jun 25, 2014 | 72.78 | 74.91 | 72.60 | 74.71 | 581,296 | +2.55(+3.53%) |
Jun 24, 2014 | 73.03 | 73.71 | 72.14 | 72.16 | 198,709 | -0.93(-1.27%) |
Jun 23, 2014 | 73.73 | 73.86 | 72.99 | 73.09 | 153,800 | -0.53(-0.72%) |
Jun 20, 2014 | 73.37 | 73.82 | 73.06 | 73.62 | 351,171 | +0.27(+0.37%) |
Jun 19, 2014 | 73.81 | 73.81 | 73.14 | 73.35 | 172,051 | -0.30(-0.41%) |
Jun 18, 2014 | 73.57 | 73.93 | 72.94 | 73.65 | 158,361 | -0.03(-0.04%) |
Jun 17, 2014 | 73.20 | 74.24 | 72.84 | 73.68 | 346,030 | +0.34(+0.46%) |
Jun 16, 2014 | 73.56 | 73.93 | 72.40 | 73.34 | 189,939 | -0.48(-0.66%) |
Jun 13, 2014 | 73.99 | 74.33 | 73.49 | 73.82 | 122,347 | -0.19(-0.26%) |
Jun 12, 2014 | 74.17 | 74.70 | 73.63 | 74.02 | 304,182 | -0.49(-0.66%) |
Jun 11, 2014 | 73.85 | 75.01 | 73.83 | 74.51 | 302,085 | +0.02(+0.03%) |
Jun 10, 2014 | 74.22 | 74.54 | 73.79 | 74.49 | 149,297 | +0.91(+1.24%) |
Jun 06, 2014 | 73.09 | 73.46 | 72.74 | 73.58 | 130,409 | +0.94(+1.29%) |
Jun 05, 2014 | 71.13 | 72.91 | 70.80 | 72.64 | 184,000 | +1.46(+2.05%) |
Jun 04, 2014 | 71.04 | 71.51 | 70.52 | 71.18 | 162,702 | -0.26(-0.37%) |
Jun 03, 2014 | 70.06 | 71.65 | 69.73 | 71.44 | 488,509 | +0.81(+1.15%) |
Jun 02, 2014 | 69.78 | 70.68 | 68.60 | 70.63 | 406,541 | +0.99(+1.42%) |
May 30, 2014 | 70.09 | 70.12 | 69.25 | 69.65 | 210,639 | -0.36(-0.51%) |
May 29, 2014 | 69.66 | 70.04 | 69.17 | 70.00 | 207,360 | +0.66(+0.95%) |
May 28, 2014 | 69.49 | 70.04 | 69.23 | 69.35 | 188,065 | -0.33(-0.47%) |
May 27, 2014 | 69.17 | 70.36 | 69.12 | 69.67 | 145,657 | +0.71(+1.02%) |
May 23, 2014 | 67.90 | 68.97 | 68.97 | 68.97 | 206,112 | +1.28(+1.89%) |
May 22, 2014 | 67.40 | 67.77 | 66.99 | 67.69 | 77,026 | +0.37(+0.55%) |
May 21, 2014 | 67.00 | 67.85 | 66.69 | 67.32 | 683,861 | +0.57(+0.86%) |
May 20, 2014 | 67.24 | 67.24 | 65.92 | 66.75 | 523,641 | -0.63(-0.93%) |
May 19, 2014 | 67.01 | 67.49 | 66.31 | 67.38 | 895,222 | +0.20(+0.30%) |
May 16, 2014 | 66.04 | 67.22 | 65.54 | 67.18 | 268,148 | +1.00(+1.51%) |
May 15, 2014 | 66.39 | 66.77 | 64.96 | 66.18 | 352,203 | -0.43(-0.64%) |
May 14, 2014 | 68.54 | 68.72 | 66.61 | 66.61 | 271,258 | -1.97(-2.88%) |
May 13, 2014 | 69.74 | 69.90 | 68.38 | 68.58 | 173,726 | -1.09(-1.57%) |
May 12, 2014 | 67.96 | 69.98 | 67.96 | 69.67 | 297,381 | +1.99(+2.94%) |
May 09, 2014 | 67.43 | 67.77 | 66.31 | 67.68 | 268,719 | -0.10(-0.14%) |
May 08, 2014 | 68.38 | 69.46 | 67.50 | 67.78 | 238,155 | -0.67(-0.98%) |
May 07, 2014 | 68.87 | 69.09 | 67.30 | 68.45 | 676,533 | -0.30(-0.44%) |
May 06, 2014 | 69.47 | 69.94 | 68.72 | 68.75 | 242,092 | -1.13(-1.62%) |
May 05, 2014 | 69.78 | 70.58 | 69.48 | 69.88 | 224,767 | -0.68(-0.96%) |
May 02, 2014 | 70.13 | 71.14 | 69.95 | 70.55 | 257,626 | +0.45(+0.65%) |
May 01, 2014 | 70.95 | 71.01 | 69.54 | 70.10 | 340,879 | -1.31(-1.83%) |
Apr 30, 2014 | 70.38 | 71.57 | 69.69 | 71.41 | 197,134 | +1.01(+1.43%) |
Apr 29, 2014 | 70.40 | 70.87 | 70.09 | 70.40 | 193,942 | +0.43(+0.61%) |
Apr 28, 2014 | 71.33 | 71.42 | 68.67 | 69.97 | 179,407 | -0.83(-1.18%) |
Apr 25, 2014 | 72.03 | 72.11 | 70.45 | 70.81 | 179,242 | -1.73(-2.39%) |
Apr 24, 2014 | 73.31 | 73.31 | 71.95 | 72.54 | 151,758 | -0.22(-0.31%) |
Apr 23, 2014 | 73.11 | 73.58 | 72.75 | 72.76 | 177,946 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.75 | 72.86 | 73.36 | 168,727 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.68 | 72.31 | 72.85 | 255,101 | -0.33(-0.45%) |
Apr 17, 2014 | 72.18 | 73.18 | 73.18 | 73.18 | 381,112 | +0.91(+1.26%) |
Apr 16, 2014 | 71.38 | 72.33 | 71.24 | 72.27 | 230,918 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.84 | 68.76 | 70.75 | 253,458 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.48 | 68.59 | 69.28 | 209,811 | +1.17(+1.72%) |
Apr 11, 2014 | 68.15 | 69.23 | 68.07 | 68.11 | 272,453 | -0.85(-1.23%) |
Apr 10, 2014 | 70.70 | 70.93 | 68.89 | 68.96 | 212,004 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.76 | 68.98 | 70.70 | 125,809 | +1.49(+2.15%) |
Apr 08, 2014 | 69.19 | 69.99 | 68.69 | 69.21 | 160,703 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.54 | 68.82 | 69.21 | 236,077 | -1.30(-1.84%) |
Apr 04, 2014 | 72.76 | 72.92 | 70.22 | 70.51 | 287,558 | -1.50(-2.08%) |
Apr 03, 2014 | 72.02 | 72.48 | 71.66 | 72.01 | 275,586 | +0.35(+0.49%) |
Apr 02, 2014 | 69.95 | 71.74 | 69.70 | 71.66 | 220,538 | +2.22(+3.19%) |
Apr 01, 2014 | 67.77 | 69.44 | 67.66 | 69.44 | 328,108 | +2.11(+3.13%) |
Mar 31, 2014 | 66.59 | 67.50 | 66.09 | 67.33 | 215,280 | +1.36(+2.07%) |
Mar 28, 2014 | 65.66 | 67.11 | 65.50 | 65.97 | 285,701 | +0.50(+0.77%) |
Mar 27, 2014 | 65.56 | 66.09 | 65.26 | 65.47 | 258,464 | -0.27(-0.41%) |
Mar 26, 2014 | 67.96 | 67.96 | 65.73 | 65.74 | 250,049 | -1.82(-2.69%) |
Mar 25, 2014 | 68.16 | 68.66 | 67.04 | 67.56 | 318,978 | -0.40(-0.58%) |
Mar 24, 2014 | 69.64 | 69.98 | 67.62 | 67.95 | 242,314 | -1.54(-2.21%) |
Mar 21, 2014 | 70.24 | 70.37 | 69.34 | 69.49 | 245,582 | -0.33(-0.47%) |
Mar 20, 2014 | 69.93 | 70.21 | 68.87 | 69.82 | 775,437 | -0.36(-0.51%) |
Mar 19, 2014 | 70.92 | 71.13 | 69.19 | 70.18 | 542,878 | -0.74(-1.04%) |
Mar 18, 2014 | 69.73 | 71.01 | 69.57 | 70.91 | 523,877 | +1.08(+1.55%) |
Mar 17, 2014 | 69.81 | 70.54 | 69.72 | 69.83 | 123,552 | +0.64(+0.92%) |
Mar 14, 2014 | 68.33 | 69.71 | 68.33 | 69.19 | 144,396 | +0.40(+0.58%) |
Mar 13, 2014 | 70.15 | 70.15 | 68.31 | 68.79 | 121,449 | -0.94(-1.34%) |
Mar 12, 2014 | 69.77 | 70.34 | 69.24 | 69.73 | 201,893 | -0.53(-0.76%) |
Mar 11, 2014 | 71.31 | 71.68 | 69.97 | 70.26 | 174,967 | -1.12(-1.57%) |
Mar 10, 2014 | 71.71 | 71.76 | 71.13 | 71.39 | 256,391 | -0.33(-0.46%) |
Mar 07, 2014 | 72.29 | 72.37 | 71.39 | 71.71 | 241,707 | -0.06(-0.08%) |
Mar 06, 2014 | 71.54 | 72.73 | 71.46 | 71.77 | 240,699 | +0.44(+0.62%) |
Mar 05, 2014 | 70.07 | 71.47 | 69.61 | 71.33 | 289,932 | +1.17(+1.67%) |
Mar 04, 2014 | 69.60 | 70.72 | 69.26 | 70.16 | 380,245 | +1.77(+2.59%) |
Mar 03, 2014 | 68.95 | 69.14 | 67.16 | 68.39 | 242,447 | -1.34(-1.93%) |
Feb 28, 2014 | 69.61 | 70.41 | 69.24 | 69.73 | 268,615 | +0.10(+0.14%) |
Feb 27, 2014 | 68.90 | 69.66 | 68.60 | 69.64 | 167,509 | +0.49(+0.71%) |
Feb 26, 2014 | 68.69 | 69.82 | 68.50 | 69.14 | 187,551 | +0.46(+0.68%) |
Feb 25, 2014 | 68.81 | 69.06 | 68.12 | 68.68 | 268,087 | -0.19(-0.28%) |
Feb 24, 2014 | 68.42 | 69.32 | 68.21 | 68.87 | 225,031 | +0.66(+0.96%) |
Feb 21, 2014 | 68.07 | 68.58 | 67.84 | 68.21 | 313,289 | +0.38(+0.56%) |
Feb 20, 2014 | 66.23 | 67.97 | 66.15 | 67.84 | 177,251 | +1.60(+2.42%) |
Feb 19, 2014 | 67.02 | 67.58 | 66.14 | 66.23 | 162,865 | -1.11(-1.65%) |
Feb 18, 2014 | 67.13 | 67.84 | 67.01 | 67.34 | 266,817 | +0.34(+0.50%) |
Feb 14, 2014 | 66.72 | 67.01 | 67.01 | 67.01 | 244,840 | +0.19(+0.29%) |
Feb 13, 2014 | 64.89 | 66.87 | 64.89 | 66.81 | 252,589 | +1.28(+1.95%) |
Feb 12, 2014 | 65.61 | 66.25 | 65.30 | 65.54 | 217,063 | +0.12(+0.18%) |
Feb 11, 2014 | 64.45 | 65.80 | 64.15 | 65.42 | 249,684 | +0.96(+1.48%) |
Feb 10, 2014 | 65.26 | 65.29 | 64.23 | 64.46 | 218,679 | -0.80(-1.23%) |
Feb 07, 2014 | 63.59 | 65.33 | 63.59 | 65.27 | 330,626 | +1.87(+2.94%) |
Feb 06, 2014 | 61.73 | 64.17 | 60.70 | 63.40 | 509,298 | +2.00(+3.26%) |
Feb 05, 2014 | 60.79 | 61.85 | 60.05 | 61.40 | 246,415 | +0.37(+0.60%) |
Feb 04, 2014 | 60.63 | 61.49 | 59.75 | 61.03 | 215,444 | +0.71(+1.17%) |
Feb 03, 2014 | 62.52 | 63.80 | 60.04 | 60.33 | 222,624 | -2.23(-3.57%) |
Jan 31, 2014 | 62.51 | 63.40 | 62.17 | 62.56 | 289,575 | -1.15(-1.81%) |
Jan 30, 2014 | 63.39 | 64.17 | 62.71 | 63.71 | 195,514 | +1.00(+1.59%) |
Jan 29, 2014 | 63.12 | 64.09 | 62.57 | 62.71 | 188,435 | -1.22(-1.91%) |
Jan 28, 2014 | 63.58 | 64.22 | 63.36 | 63.93 | 165,819 | +0.35(+0.55%) |
Jan 27, 2014 | 64.11 | 64.50 | 62.99 | 63.58 | 167,103 | -0.46(-0.72%) |
Jan 24, 2014 | 65.86 | 65.95 | 63.77 | 64.05 | 222,623 | -2.45(-3.68%) |
Jan 23, 2014 | 67.10 | 67.10 | 66.11 | 66.49 | 170,538 | -0.93(-1.38%) |
Jan 22, 2014 | 67.09 | 67.54 | 66.71 | 67.42 | 148,192 | +0.28(+0.42%) |
Jan 21, 2014 | 67.76 | 67.76 | 66.47 | 67.14 | 146,544 | -0.12(-0.17%) |
Jan 17, 2014 | 67.37 | 67.26 | 67.26 | 67.26 | 116,679 | -0.38(-0.56%) |
Jan 16, 2014 | 67.88 | 68.51 | 66.97 | 67.63 | 485,548 | -0.54(-0.79%) |
Jan 15, 2014 | 67.00 | 68.35 | 67.17 | 68.18 | 613,725 | +1.18(+1.76%) |
Jan 14, 2014 | 65.64 | 68.38 | 65.44 | 67.00 | 529,578 | +1.63(+2.50%) |
Jan 13, 2014 | 66.27 | 66.57 | 64.90 | 65.36 | 209,241 | -1.23(-1.84%) |
Jan 10, 2014 | 66.56 | 66.78 | 65.70 | 66.59 | 262,018 | +0.06(+0.09%) |
Jan 09, 2014 | 66.93 | 67.14 | 66.03 | 66.53 | 194,993 | -0.08(-0.12%) |
Jan 08, 2014 | 66.94 | 67.06 | 66.14 | 66.61 | 322,571 | -0.33(-0.49%) |
Jan 07, 2014 | 67.17 | 67.85 | 66.61 | 66.94 | 258,463 | +0.03(+0.04%) |
Jan 06, 2014 | 67.88 | 67.95 | 66.81 | 66.91 | 273,129 | -0.80(-1.19%) |
Jan 03, 2014 | 67.13 | 67.96 | 67.13 | 67.71 | 141,454 | +0.63(+0.94%) |