Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.89 | 78.71 | 78.71 | 78.71 | 68,000 | -0.68(-0.86%) |
Dec 30, 2014 | 80.01 | 80.17 | 79.27 | 79.39 | 14,961 | -0.56(-0.70%) |
Dec 29, 2014 | 79.22 | 80.12 | 79.00 | 79.95 | 40,878 | +0.93(+1.18%) |
Dec 26, 2014 | 79.24 | 79.75 | 78.50 | 79.02 | 17,637 | +0.02(+0.03%) |
Dec 24, 2014 | 78.94 | 79.00 | 79.00 | 79.00 | 25,200 | +0.36(+0.46%) |
Dec 23, 2014 | 77.90 | 79.61 | 76.19 | 78.64 | 105,795 | -0.38(-0.48%) |
Dec 22, 2014 | 79.99 | 80.48 | 78.79 | 79.02 | 93,201 | -0.86(-1.08%) |
Dec 19, 2014 | 79.87 | 80.03 | 79.50 | 79.88 | 71,989 | -0.17(-0.21%) |
Dec 18, 2014 | 80.10 | 80.77 | 79.75 | 80.05 | 42,472 | +0.29(+0.36%) |
Dec 17, 2014 | 79.19 | 80.24 | 78.45 | 79.76 | 64,491 | +1.12(+1.42%) |
Dec 16, 2014 | 79.28 | 80.43 | 78.58 | 78.64 | 47,229 | -0.68(-0.86%) |
Dec 15, 2014 | 79.31 | 80.03 | 78.72 | 79.32 | 70,478 | -0.28(-0.35%) |
Dec 12, 2014 | 79.66 | 80.11 | 78.63 | 79.60 | 65,030 | -0.80(-1.00%) |
Dec 11, 2014 | 79.96 | 81.24 | 79.96 | 80.40 | 34,774 | -0.05(-0.06%) |
Dec 10, 2014 | 80.90 | 81.50 | 80.02 | 80.45 | 49,026 | -0.72(-0.89%) |
Dec 09, 2014 | 78.73 | 81.53 | 78.31 | 81.17 | 79,933 | +1.78(+2.24%) |
Dec 08, 2014 | 79.32 | 80.57 | 79.10 | 79.39 | 57,661 | -0.29(-0.36%) |
Dec 05, 2014 | 79.40 | 80.00 | 79.40 | 79.68 | 105,081 | +0.17(+0.21%) |
Dec 04, 2014 | 79.75 | 79.90 | 79.12 | 79.51 | 40,780 | -0.24(-0.30%) |
Dec 03, 2014 | 79.35 | 79.99 | 78.84 | 79.75 | 67,741 | +0.57(+0.72%) |
Dec 02, 2014 | 79.10 | 79.66 | 79.04 | 79.18 | 95,986 | +0.54(+0.69%) |
Dec 01, 2014 | 78.46 | 79.67 | 78.10 | 78.64 | 163,919 | +0.15(+0.19%) |
Nov 28, 2014 | 79.45 | 79.59 | 78.35 | 78.49 | 36,669 | -1.05(-1.32%) |
Nov 26, 2014 | 78.10 | 79.54 | 79.54 | 79.54 | 142,200 | +1.23(+1.57%) |
Nov 25, 2014 | 78.86 | 78.99 | 77.75 | 78.31 | 230,295 | -0.19(-0.24%) |
Nov 24, 2014 | 73.48 | 80.95 | 73.14 | 78.50 | 373,036 | +5.29(+7.23%) |
Nov 21, 2014 | 75.18 | 75.20 | 73.13 | 73.21 | 51,076 | -1.17(-1.57%) |
Nov 20, 2014 | 73.02 | 74.54 | 73.02 | 74.38 | 23,505 | +0.97(+1.32%) |
Nov 19, 2014 | 73.84 | 74.20 | 73.33 | 73.41 | 60,770 | -0.85(-1.14%) |
Nov 18, 2014 | 75.14 | 76.05 | 74.08 | 74.26 | 47,560 | -0.63(-0.84%) |
Nov 17, 2014 | 75.28 | 75.39 | 74.52 | 74.89 | 27,316 | -0.57(-0.76%) |
Nov 14, 2014 | 75.53 | 76.11 | 75.31 | 75.46 | 29,072 | -0.25(-0.33%) |
Nov 13, 2014 | 76.89 | 76.89 | 75.25 | 75.71 | 33,030 | -0.69(-0.90%) |
Nov 12, 2014 | 76.50 | 76.74 | 75.66 | 76.40 | 29,997 | +0.20(+0.26%) |
Nov 11, 2014 | 77.70 | 77.70 | 76.15 | 76.20 | 33,112 | -0.88(-1.14%) |
Nov 10, 2014 | 77.70 | 77.70 | 76.55 | 77.08 | 31,733 | -0.87(-1.12%) |
Nov 07, 2014 | 79.47 | 79.47 | 77.34 | 77.95 | 36,303 | -0.19(-0.24%) |
Nov 06, 2014 | 77.75 | 78.27 | 76.93 | 78.14 | 35,036 | +0.86(+1.11%) |
Nov 05, 2014 | 77.38 | 78.24 | 76.47 | 77.28 | 78,257 | +0.49(+0.64%) |
Nov 04, 2014 | 76.31 | 76.99 | 75.69 | 76.79 | 29,330 | +0.13(+0.17%) |
Nov 03, 2014 | 76.00 | 77.25 | 76.00 | 76.66 | 32,916 | +0.16(+0.21%) |
Oct 31, 2014 | 77.43 | 77.43 | 75.57 | 76.50 | 86,869 | +0.55(+0.72%) |
Oct 30, 2014 | 74.35 | 76.20 | 74.10 | 75.95 | 63,862 | +1.46(+1.96%) |
Oct 29, 2014 | 74.45 | 74.50 | 73.31 | 74.49 | 75,297 | +0.26(+0.35%) |
Oct 28, 2014 | 70.95 | 77.13 | 70.81 | 74.23 | 274,879 | +3.88(+5.52%) |
Oct 27, 2014 | 70.39 | 70.99 | 70.20 | 70.35 | 30,256 | -0.64(-0.90%) |
Oct 24, 2014 | 70.30 | 71.19 | 70.24 | 70.99 | 22,467 | +0.89(+1.27%) |
Oct 23, 2014 | 69.31 | 70.64 | 69.31 | 70.10 | 47,116 | +1.79(+2.62%) |
Oct 22, 2014 | 69.01 | 69.51 | 68.28 | 68.31 | 22,220 | -1.06(-1.53%) |
Oct 21, 2014 | 68.67 | 69.77 | 68.67 | 69.37 | 26,408 | +1.06(+1.55%) |
Oct 20, 2014 | 68.48 | 68.63 | 67.80 | 68.31 | 48,071 | -0.33(-0.48%) |
Oct 17, 2014 | 68.05 | 69.06 | 67.66 | 68.64 | 81,747 | +1.49(+2.22%) |
Oct 16, 2014 | 65.79 | 67.52 | 65.04 | 67.15 | 75,362 | +0.76(+1.14%) |
Oct 15, 2014 | 65.71 | 66.68 | 64.23 | 66.39 | 104,453 | +0.00(+0.00%) |
Oct 14, 2014 | 67.43 | 68.06 | 65.98 | 66.39 | 239,931 | -0.59(-0.88%) |
Oct 13, 2014 | 66.83 | 67.81 | 66.08 | 66.98 | 86,490 | -0.65(-0.96%) |
Oct 10, 2014 | 69.02 | 70.26 | 66.11 | 67.63 | 89,160 | -1.95(-2.80%) |
Oct 09, 2014 | 72.05 | 72.19 | 69.58 | 69.58 | 45,158 | -2.39(-3.32%) |
Oct 08, 2014 | 70.40 | 72.37 | 70.19 | 71.97 | 73,363 | +1.41(+2.00%) |
Oct 07, 2014 | 70.73 | 70.90 | 70.56 | 70.56 | 25,366 | -0.52(-0.73%) |
Oct 06, 2014 | 71.58 | 72.03 | 71.07 | 71.08 | 19,271 | -0.56(-0.78%) |
Oct 03, 2014 | 71.96 | 72.32 | 71.48 | 71.64 | 23,221 | +0.29(+0.41%) |
Oct 02, 2014 | 71.85 | 71.95 | 70.70 | 71.35 | 46,767 | +0.00(+0.00%) |
Oct 01, 2014 | 71.80 | 72.22 | 71.13 | 71.35 | 60,199 | -0.46(-0.64%) |
Sep 30, 2014 | 71.98 | 72.36 | 71.80 | 71.81 | 94,668 | -0.32(-0.44%) |
Sep 29, 2014 | 71.92 | 72.71 | 71.80 | 72.13 | 29,866 | -0.49(-0.67%) |
Sep 26, 2014 | 72.06 | 72.64 | 71.80 | 72.62 | 53,732 | +0.58(+0.81%) |
Sep 25, 2014 | 73.48 | 73.48 | 72.04 | 72.04 | 44,248 | -1.04(-1.42%) |
Sep 24, 2014 | 73.02 | 73.14 | 72.95 | 73.08 | 29,185 | -0.12(-0.16%) |
Sep 23, 2014 | 73.47 | 73.99 | 72.67 | 73.20 | 60,215 | -0.30(-0.41%) |
Sep 22, 2014 | 73.50 | 74.13 | 73.01 | 73.50 | 46,517 | -0.13(-0.18%) |
Sep 19, 2014 | 74.03 | 74.61 | 73.60 | 73.63 | 73,652 | -0.51(-0.69%) |
Sep 18, 2014 | 73.52 | 74.34 | 73.52 | 74.14 | 13,628 | +0.12(+0.16%) |
Sep 17, 2014 | 74.01 | 74.52 | 74.00 | 74.02 | 30,885 | -0.19(-0.26%) |
Sep 16, 2014 | 74.55 | 74.68 | 74.01 | 74.21 | 22,620 | -0.32(-0.43%) |
Sep 15, 2014 | 74.34 | 74.75 | 74.07 | 74.53 | 29,143 | -0.04(-0.05%) |
Sep 12, 2014 | 75.18 | 75.62 | 74.13 | 74.57 | 34,463 | -0.42(-0.56%) |
Sep 11, 2014 | 74.99 | 75.07 | 74.50 | 74.99 | 35,798 | +0.07(+0.09%) |
Sep 10, 2014 | 75.00 | 75.17 | 74.71 | 74.92 | 26,008 | -0.04(-0.05%) |
Sep 09, 2014 | 75.47 | 75.50 | 74.55 | 74.96 | 81,138 | -0.57(-0.75%) |
Sep 08, 2014 | 75.88 | 76.20 | 75.52 | 75.53 | 116,515 | +0.55(+0.73%) |
Sep 05, 2014 | 74.55 | 74.97 | 74.34 | 74.98 | 74,511 | +0.47(+0.63%) |
Sep 04, 2014 | 75.00 | 75.52 | 74.00 | 74.51 | 41,133 | -0.13(-0.17%) |
Sep 03, 2014 | 75.79 | 75.79 | 74.61 | 74.64 | 42,540 | -1.06(-1.40%) |
Sep 02, 2014 | 75.30 | 75.74 | 75.30 | 75.70 | 26,617 | +0.78(+1.04%) |
Aug 29, 2014 | 74.58 | 74.92 | 74.92 | 74.92 | 36,200 | +0.34(+0.46%) |
Aug 28, 2014 | 74.05 | 74.74 | 74.05 | 74.58 | 21,890 | -0.18(-0.24%) |
Aug 27, 2014 | 75.87 | 75.87 | 74.44 | 74.76 | 20,720 | -0.58(-0.77%) |
Aug 26, 2014 | 74.79 | 75.34 | 74.46 | 75.34 | 35,238 | +0.34(+0.45%) |
Aug 25, 2014 | 75.50 | 75.82 | 74.76 | 75.00 | 64,044 | -0.28(-0.37%) |
Aug 22, 2014 | 75.76 | 75.84 | 75.06 | 75.28 | 24,183 | -0.31(-0.41%) |
Aug 21, 2014 | 74.73 | 75.73 | 74.67 | 75.59 | 50,054 | +0.82(+1.10%) |
Aug 20, 2014 | 73.36 | 74.92 | 73.30 | 74.77 | 45,367 | +1.23(+1.67%) |
Aug 19, 2014 | 72.76 | 73.54 | 72.75 | 73.54 | 88,410 | +0.77(+1.06%) |
Aug 18, 2014 | 73.08 | 73.28 | 72.75 | 72.77 | 62,594 | +0.14(+0.19%) |
Aug 15, 2014 | 73.43 | 73.43 | 72.25 | 72.63 | 110,872 | -0.27(-0.37%) |
Aug 14, 2014 | 73.11 | 73.11 | 72.85 | 72.90 | 81,738 | -0.46(-0.63%) |
Aug 13, 2014 | 73.49 | 73.49 | 73.01 | 73.36 | 41,247 | -0.13(-0.18%) |
Aug 12, 2014 | 73.61 | 73.83 | 72.88 | 73.49 | 41,384 | -0.23(-0.31%) |
Aug 11, 2014 | 74.30 | 74.92 | 73.00 | 73.72 | 116,269 | -0.08(-0.11%) |
Aug 08, 2014 | 73.80 | 75.70 | 73.53 | 73.80 | 54,184 | -0.21(-0.28%) |
Aug 07, 2014 | 73.53 | 74.12 | 72.80 | 74.01 | 64,739 | +0.36(+0.49%) |
Aug 06, 2014 | 73.37 | 73.98 | 73.18 | 73.65 | 57,576 | +0.25(+0.34%) |
Aug 05, 2014 | 72.79 | 73.66 | 72.79 | 73.40 | 46,362 | +0.14(+0.19%) |
Aug 04, 2014 | 72.60 | 73.38 | 72.26 | 73.26 | 82,042 | +1.01(+1.40%) |
Aug 01, 2014 | 72.59 | 72.72 | 71.25 | 72.25 | 54,535 | -0.05(-0.07%) |
Jul 31, 2014 | 71.71 | 72.85 | 71.71 | 72.30 | 80,152 | -0.01(-0.01%) |
Jul 30, 2014 | 72.45 | 72.45 | 71.85 | 72.31 | 26,341 | +0.31(+0.43%) |
Jul 29, 2014 | 72.23 | 72.58 | 71.80 | 72.00 | 46,651 | +0.05(+0.07%) |
Jul 28, 2014 | 72.83 | 72.83 | 71.80 | 71.95 | 30,189 | -0.78(-1.07%) |
Jul 25, 2014 | 72.92 | 73.37 | 72.71 | 72.73 | 38,712 | -0.53(-0.72%) |
Jul 24, 2014 | 73.44 | 73.63 | 73.06 | 73.26 | 38,198 | -0.19(-0.26%) |
Jul 23, 2014 | 73.81 | 73.92 | 73.15 | 73.45 | 38,808 | +0.22(+0.30%) |
Jul 22, 2014 | 72.82 | 73.28 | 72.47 | 73.23 | 23,777 | +0.81(+1.12%) |
Jul 21, 2014 | 72.61 | 72.61 | 72.11 | 72.42 | 67,889 | -0.41(-0.56%) |
Jul 18, 2014 | 72.29 | 72.93 | 71.80 | 72.83 | 62,143 | +0.33(+0.46%) |
Jul 17, 2014 | 72.25 | 72.75 | 72.25 | 72.50 | 49,551 | -0.17(-0.23%) |
Jul 16, 2014 | 72.84 | 73.00 | 72.44 | 72.67 | 55,770 | +0.30(+0.41%) |
Jul 15, 2014 | 72.88 | 74.04 | 72.09 | 72.37 | 50,872 | -0.34(-0.47%) |
Jul 14, 2014 | 73.23 | 73.80 | 72.61 | 72.71 | 29,916 | +0.19(+0.26%) |
Jul 11, 2014 | 72.35 | 72.84 | 71.96 | 72.52 | 45,686 | +0.25(+0.35%) |
Jul 10, 2014 | 72.03 | 72.69 | 71.52 | 72.27 | 47,824 | -0.87(-1.19%) |
Jul 09, 2014 | 72.86 | 73.19 | 72.24 | 73.14 | 20,565 | +0.58(+0.80%) |
Jul 08, 2014 | 73.82 | 73.82 | 72.40 | 72.56 | 73,342 | -1.19(-1.61%) |
Jul 07, 2014 | 74.54 | 74.54 | 73.11 | 73.75 | 58,324 | -0.90(-1.21%) |
Jul 03, 2014 | 74.62 | 74.65 | 74.65 | 74.65 | 36,400 | -0.06(-0.08%) |
Jul 02, 2014 | 73.55 | 78.77 | 73.55 | 74.71 | 494,472 | +0.96(+1.30%) |
Jul 01, 2014 | 72.86 | 74.19 | 72.01 | 73.75 | 63,586 | +1.06(+1.46%) |
Jun 30, 2014 | 72.00 | 73.42 | 71.98 | 72.69 | 94,043 | +0.66(+0.92%) |
Jun 27, 2014 | 70.72 | 72.28 | 70.72 | 72.03 | 85,204 | +0.87(+1.22%) |
Jun 26, 2014 | 70.58 | 71.41 | 70.58 | 71.16 | 41,248 | -0.43(-0.60%) |
Jun 25, 2014 | 71.55 | 72.05 | 71.02 | 71.59 | 72,917 | -0.20(-0.28%) |
Jun 24, 2014 | 69.95 | 72.50 | 69.54 | 71.79 | 540,351 | -1.38(-1.89%) |
Jun 23, 2014 | 73.25 | 73.76 | 72.99 | 73.17 | 49,155 | -0.08(-0.11%) |
Jun 20, 2014 | 73.45 | 73.97 | 73.14 | 73.25 | 172,554 | -0.22(-0.30%) |
Jun 19, 2014 | 74.00 | 74.01 | 73.35 | 73.47 | 84,282 | -0.47(-0.64%) |
Jun 18, 2014 | 74.11 | 74.17 | 73.67 | 73.94 | 58,056 | -0.11(-0.15%) |
Jun 17, 2014 | 74.25 | 74.45 | 72.60 | 74.05 | 50,304 | +0.02(+0.03%) |
Jun 16, 2014 | 73.64 | 74.16 | 73.64 | 74.03 | 45,317 | +0.29(+0.39%) |
Jun 13, 2014 | 74.07 | 74.07 | 73.21 | 73.74 | 36,854 | -0.08(-0.11%) |
Jun 12, 2014 | 74.10 | 74.66 | 73.45 | 73.82 | 24,776 | -0.52(-0.70%) |
Jun 11, 2014 | 73.66 | 74.67 | 73.51 | 74.34 | 49,843 | +0.28(+0.38%) |
Jun 10, 2014 | 74.34 | 74.64 | 73.50 | 74.06 | 30,221 | +0.26(+0.35%) |
Jun 06, 2014 | 74.98 | 75.75 | 73.38 | 73.80 | 182,508 | -1.05(-1.40%) |
Jun 05, 2014 | 74.40 | 75.31 | 73.93 | 74.85 | 108,103 | +0.48(+0.65%) |
Jun 04, 2014 | 72.40 | 75.00 | 72.40 | 74.37 | 103,367 | +2.46(+3.42%) |
Jun 03, 2014 | 71.88 | 72.31 | 70.41 | 71.91 | 90,894 | -0.32(-0.44%) |
Jun 02, 2014 | 72.34 | 73.00 | 71.21 | 72.23 | 36,583 | -0.11(-0.15%) |
May 30, 2014 | 73.72 | 74.31 | 72.17 | 72.34 | 46,401 | -1.22(-1.66%) |
May 29, 2014 | 73.40 | 73.56 | 72.34 | 73.56 | 55,251 | +0.51(+0.70%) |
May 28, 2014 | 72.73 | 73.48 | 72.01 | 73.05 | 42,739 | +0.45(+0.62%) |
May 27, 2014 | 71.51 | 73.01 | 70.73 | 72.60 | 156,621 | +1.66(+2.34%) |
May 23, 2014 | 71.62 | 70.94 | 70.94 | 70.94 | 153,100 | -0.39(-0.55%) |
May 22, 2014 | 71.14 | 72.02 | 70.50 | 71.33 | 26,701 | +0.53(+0.75%) |
May 21, 2014 | 70.30 | 70.90 | 69.29 | 70.80 | 106,554 | +0.80(+1.14%) |
May 20, 2014 | 70.75 | 70.75 | 69.51 | 70.00 | 74,669 | -1.00(-1.41%) |
May 19, 2014 | 71.83 | 72.30 | 70.89 | 71.00 | 59,372 | -0.80(-1.11%) |
May 16, 2014 | 71.45 | 71.80 | 70.79 | 71.80 | 53,312 | +0.35(+0.49%) |
May 15, 2014 | 71.01 | 71.96 | 70.43 | 71.45 | 66,286 | -0.02(-0.03%) |
May 14, 2014 | 71.82 | 72.62 | 70.93 | 71.47 | 86,291 | -0.62(-0.86%) |
May 13, 2014 | 73.16 | 73.16 | 71.89 | 72.09 | 108,410 | -1.26(-1.72%) |
May 12, 2014 | 72.44 | 73.77 | 72.44 | 73.35 | 52,816 | +1.31(+1.82%) |
May 09, 2014 | 70.34 | 72.72 | 70.34 | 72.04 | 71,607 | +0.42(+0.59%) |
May 08, 2014 | 72.46 | 72.69 | 71.45 | 71.62 | 101,607 | -0.84(-1.16%) |
May 07, 2014 | 72.91 | 73.11 | 71.54 | 72.46 | 122,783 | -0.22(-0.30%) |
May 06, 2014 | 72.68 | 73.09 | 72.54 | 72.68 | 102,386 | -0.44(-0.60%) |
May 05, 2014 | 72.48 | 73.51 | 72.01 | 73.12 | 90,899 | +0.04(+0.05%) |
May 02, 2014 | 72.85 | 74.09 | 72.48 | 73.08 | 80,705 | +0.56(+0.77%) |
May 01, 2014 | 72.01 | 74.05 | 72.01 | 72.52 | 171,139 | +0.53(+0.74%) |
Apr 30, 2014 | 70.84 | 72.39 | 70.84 | 71.99 | 95,930 | +0.87(+1.22%) |
Apr 29, 2014 | 72.24 | 72.59 | 71.02 | 71.12 | 109,496 | -0.70(-0.97%) |
Apr 28, 2014 | 72.46 | 72.48 | 70.50 | 71.82 | 64,883 | -0.17(-0.24%) |
Apr 25, 2014 | 69.13 | 73.57 | 69.13 | 71.99 | 305,899 | +2.32(+3.33%) |
Apr 24, 2014 | 71.66 | 71.66 | 69.42 | 69.67 | 327,026 | -1.52(-2.14%) |
Apr 23, 2014 | 70.88 | 71.75 | 70.88 | 71.19 | 30,688 | -0.32(-0.45%) |
Apr 22, 2014 | 72.15 | 72.59 | 71.17 | 71.51 | 78,906 | -0.25(-0.35%) |
Apr 21, 2014 | 71.13 | 72.06 | 71.11 | 71.76 | 127,539 | +0.97(+1.37%) |
Apr 17, 2014 | 71.79 | 70.79 | 70.79 | 70.79 | 185,700 | -1.36(-1.88%) |
Apr 16, 2014 | 73.06 | 73.52 | 71.82 | 72.15 | 66,736 | -0.49(-0.67%) |
Apr 15, 2014 | 73.25 | 73.91 | 71.86 | 72.64 | 121,180 | -0.35(-0.48%) |
Apr 14, 2014 | 73.65 | 74.00 | 72.46 | 72.99 | 145,864 | -0.17(-0.23%) |
Apr 11, 2014 | 72.92 | 73.50 | 72.59 | 73.16 | 106,604 | -0.28(-0.38%) |
Apr 10, 2014 | 75.00 | 75.33 | 72.56 | 73.44 | 277,027 | +3.36(+4.79%) |
Apr 09, 2014 | 68.20 | 70.23 | 68.10 | 70.08 | 71,574 | +2.05(+3.01%) |
Apr 08, 2014 | 67.18 | 68.45 | 67.06 | 68.03 | 66,062 | +0.84(+1.25%) |
Apr 07, 2014 | 69.01 | 69.98 | 67.00 | 67.19 | 87,588 | -2.26(-3.25%) |
Apr 04, 2014 | 70.95 | 70.95 | 69.30 | 69.45 | 76,537 | -0.87(-1.24%) |
Apr 03, 2014 | 71.76 | 72.19 | 70.04 | 70.32 | 49,684 | -1.56(-2.17%) |
Apr 02, 2014 | 71.50 | 72.26 | 71.30 | 71.88 | 70,330 | +0.63(+0.88%) |
Apr 01, 2014 | 70.93 | 71.71 | 70.62 | 71.25 | 117,626 | +0.52(+0.74%) |
Mar 31, 2014 | 70.99 | 71.73 | 70.04 | 70.73 | 68,610 | -0.01(-0.01%) |
Mar 28, 2014 | 70.77 | 71.95 | 70.43 | 70.74 | 46,931 | +0.37(+0.53%) |
Mar 27, 2014 | 70.28 | 71.11 | 70.02 | 70.37 | 113,776 | +0.00(+0.00%) |
Mar 26, 2014 | 70.82 | 71.33 | 69.97 | 70.37 | 102,867 | +0.08(+0.11%) |
Mar 25, 2014 | 73.45 | 73.78 | 69.29 | 70.29 | 328,106 | -2.99(-4.08%) |
Mar 24, 2014 | 74.08 | 74.08 | 72.25 | 73.28 | 65,189 | -0.97(-1.31%) |
Mar 21, 2014 | 73.75 | 74.92 | 73.02 | 74.25 | 263,652 | +0.37(+0.50%) |
Mar 20, 2014 | 73.91 | 74.76 | 73.50 | 73.88 | 117,507 | -0.23(-0.31%) |
Mar 19, 2014 | 74.67 | 74.67 | 73.18 | 74.11 | 109,342 | -0.41(-0.55%) |
Mar 18, 2014 | 74.96 | 75.00 | 74.28 | 74.52 | 41,330 | -0.57(-0.76%) |
Mar 17, 2014 | 75.95 | 75.97 | 74.86 | 75.09 | 51,872 | -0.54(-0.71%) |
Mar 14, 2014 | 74.91 | 75.63 | 74.91 | 75.63 | 55,465 | +0.53(+0.71%) |
Mar 13, 2014 | 76.62 | 77.18 | 75.03 | 75.10 | 54,625 | -1.47(-1.92%) |
Mar 12, 2014 | 76.14 | 76.65 | 75.61 | 76.57 | 98,697 | +0.12(+0.16%) |
Mar 11, 2014 | 78.51 | 78.51 | 76.01 | 76.45 | 92,756 | -2.19(-2.78%) |
Mar 10, 2014 | 79.50 | 79.50 | 77.92 | 78.64 | 75,549 | -1.01(-1.27%) |
Mar 07, 2014 | 80.11 | 80.11 | 79.50 | 79.65 | 62,548 | -0.09(-0.11%) |
Mar 06, 2014 | 79.55 | 80.19 | 79.50 | 79.74 | 88,664 | +0.01(+0.01%) |
Mar 05, 2014 | 79.40 | 80.15 | 79.27 | 79.73 | 192,348 | -0.21(-0.26%) |
Mar 04, 2014 | 80.60 | 80.75 | 79.44 | 79.94 | 211,162 | -0.36(-0.45%) |
Mar 03, 2014 | 78.92 | 80.31 | 77.00 | 80.30 | 256,325 | +1.28(+1.62%) |
Feb 28, 2014 | 80.21 | 80.21 | 78.53 | 79.02 | 54,695 | -0.74(-0.93%) |
Feb 27, 2014 | 78.00 | 80.01 | 78.00 | 79.76 | 44,160 | +1.42(+1.81%) |
Feb 26, 2014 | 78.24 | 78.50 | 77.62 | 78.34 | 18,703 | +0.38(+0.49%) |
Feb 25, 2014 | 78.22 | 78.39 | 77.39 | 77.96 | 16,043 | -0.02(-0.03%) |
Feb 24, 2014 | 77.43 | 78.45 | 77.43 | 77.98 | 51,806 | +0.10(+0.13%) |
Feb 21, 2014 | 78.39 | 78.54 | 77.60 | 77.88 | 55,827 | -0.04(-0.05%) |
Feb 20, 2014 | 77.10 | 78.25 | 77.10 | 77.92 | 71,171 | +1.07(+1.39%) |
Feb 19, 2014 | 77.71 | 78.12 | 76.61 | 76.85 | 32,218 | -1.34(-1.71%) |
Feb 18, 2014 | 77.23 | 79.88 | 77.02 | 78.19 | 75,500 | +1.15(+1.49%) |
Feb 14, 2014 | 76.67 | 77.04 | 77.04 | 77.04 | 68,600 | +0.49(+0.64%) |
Feb 13, 2014 | 77.77 | 78.00 | 76.12 | 76.55 | 134,504 | -2.22(-2.82%) |
Feb 12, 2014 | 75.92 | 79.53 | 75.66 | 78.77 | 165,228 | +2.44(+3.20%) |
Feb 11, 2014 | 76.00 | 77.00 | 75.43 | 76.33 | 54,109 | +0.04(+0.05%) |
Feb 10, 2014 | 76.42 | 76.44 | 75.65 | 76.29 | 41,549 | -0.05(-0.07%) |
Feb 07, 2014 | 76.37 | 76.61 | 74.95 | 76.34 | 89,209 | -0.05(-0.07%) |
Feb 06, 2014 | 75.58 | 77.74 | 75.25 | 76.39 | 104,862 | +1.26(+1.68%) |
Feb 05, 2014 | 75.05 | 75.91 | 73.86 | 75.13 | 71,664 | -0.23(-0.31%) |
Feb 04, 2014 | 74.31 | 75.90 | 74.31 | 75.36 | 83,331 | +1.33(+1.80%) |
Feb 03, 2014 | 74.29 | 74.29 | 73.55 | 74.03 | 109,626 | -0.32(-0.43%) |
Jan 31, 2014 | 72.85 | 74.95 | 72.85 | 74.35 | 56,686 | +0.34(+0.46%) |
Jan 30, 2014 | 73.80 | 74.46 | 73.80 | 74.01 | 36,299 | +0.56(+0.76%) |
Jan 29, 2014 | 72.37 | 74.24 | 72.37 | 73.45 | 43,888 | +0.11(+0.15%) |
Jan 28, 2014 | 72.62 | 74.22 | 72.62 | 73.34 | 46,200 | -0.14(-0.19%) |
Jan 27, 2014 | 74.44 | 74.93 | 71.86 | 73.48 | 94,880 | -1.08(-1.45%) |
Jan 24, 2014 | 75.59 | 77.21 | 74.37 | 74.56 | 94,654 | -1.59(-2.09%) |
Jan 23, 2014 | 77.18 | 78.45 | 75.71 | 76.15 | 118,167 | -1.89(-2.42%) |
Jan 22, 2014 | 74.88 | 82.13 | 74.88 | 78.04 | 302,876 | +2.19(+2.89%) |
Jan 21, 2014 | 75.40 | 76.16 | 74.59 | 75.85 | 62,941 | +0.73(+0.97%) |
Jan 17, 2014 | 74.87 | 75.12 | 75.12 | 75.12 | 34,400 | +0.33(+0.44%) |
Jan 16, 2014 | 74.62 | 75.29 | 74.12 | 74.79 | 38,531 | -0.05(-0.07%) |
Jan 15, 2014 | 75.81 | 76.08 | 74.73 | 74.84 | 49,621 | -0.97(-1.28%) |
Jan 14, 2014 | 75.77 | 76.20 | 75.06 | 75.81 | 27,126 | +0.59(+0.78%) |
Jan 13, 2014 | 75.84 | 76.37 | 74.64 | 75.22 | 49,084 | -1.13(-1.48%) |
Jan 10, 2014 | 76.38 | 76.59 | 75.90 | 76.35 | 34,639 | -0.28(-0.37%) |
Jan 09, 2014 | 78.30 | 78.50 | 76.34 | 76.63 | 44,118 | -1.40(-1.79%) |
Jan 08, 2014 | 78.79 | 78.89 | 77.47 | 78.03 | 51,144 | -0.64(-0.81%) |
Jan 07, 2014 | 78.81 | 79.29 | 78.10 | 78.67 | 35,703 | -0.15(-0.19%) |
Jan 06, 2014 | 79.75 | 79.75 | 77.95 | 78.82 | 39,444 | -0.79(-0.99%) |
Jan 03, 2014 | 79.44 | 79.75 | 79.26 | 79.61 | 26,822 | +0.08(+0.10%) |