Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.28 | 82.21 | 82.21 | 82.21 | 427,217 | -1.11(-1.33%) |
Dec 30, 2014 | 83.99 | 84.44 | 83.06 | 83.32 | 294,946 | -0.90(-1.07%) |
Dec 29, 2014 | 83.97 | 84.70 | 83.44 | 84.21 | 379,610 | +0.21(+0.25%) |
Dec 26, 2014 | 83.73 | 84.62 | 83.59 | 84.01 | 253,557 | +0.40(+0.48%) |
Dec 24, 2014 | 83.03 | 83.61 | 83.61 | 83.61 | 146,175 | +0.14(+0.17%) |
Dec 23, 2014 | 83.35 | 83.94 | 83.15 | 83.47 | 302,368 | +0.54(+0.65%) |
Dec 22, 2014 | 82.68 | 83.26 | 82.13 | 82.93 | 398,986 | +0.24(+0.29%) |
Dec 19, 2014 | 82.95 | 83.36 | 82.25 | 82.69 | 826,081 | -0.28(-0.34%) |
Dec 18, 2014 | 82.91 | 83.15 | 81.25 | 82.97 | 709,935 | +1.42(+1.74%) |
Dec 17, 2014 | 79.46 | 81.59 | 78.79 | 81.56 | 580,887 | +2.13(+2.68%) |
Dec 16, 2014 | 79.51 | 81.39 | 79.25 | 79.43 | 711,755 | -0.41(-0.51%) |
Dec 15, 2014 | 80.71 | 81.21 | 78.85 | 79.83 | 1,046,290 | -0.50(-0.62%) |
Dec 12, 2014 | 80.11 | 81.39 | 79.95 | 80.34 | 645,552 | -0.52(-0.64%) |
Dec 11, 2014 | 80.54 | 81.82 | 80.06 | 80.86 | 595,861 | +0.88(+1.10%) |
Dec 10, 2014 | 82.22 | 82.40 | 79.82 | 79.98 | 495,238 | -2.64(-3.20%) |
Dec 09, 2014 | 80.61 | 82.67 | 80.40 | 82.62 | 592,588 | +0.88(+1.08%) |
Dec 08, 2014 | 82.31 | 83.33 | 80.59 | 81.74 | 800,115 | -0.18(-0.22%) |
Dec 05, 2014 | 82.14 | 82.37 | 81.39 | 81.92 | 447,036 | +0.06(+0.07%) |
Dec 04, 2014 | 82.69 | 82.95 | 81.65 | 81.86 | 483,277 | -1.25(-1.50%) |
Dec 03, 2014 | 82.10 | 83.32 | 81.75 | 83.11 | 529,771 | +1.14(+1.39%) |
Dec 02, 2014 | 81.17 | 82.13 | 81.09 | 81.97 | 547,748 | +1.16(+1.44%) |
Dec 01, 2014 | 83.08 | 83.23 | 80.49 | 80.81 | 963,265 | -2.91(-3.48%) |
Nov 28, 2014 | 85.54 | 85.54 | 83.12 | 83.72 | 558,956 | -1.89(-2.21%) |
Nov 26, 2014 | 86.02 | 85.61 | 85.61 | 85.61 | 449,730 | -0.41(-0.47%) |
Nov 25, 2014 | 86.35 | 87.23 | 85.30 | 86.02 | 3,548,528 | -0.30(-0.35%) |
Nov 24, 2014 | 85.65 | 86.34 | 85.26 | 86.32 | 665,551 | +1.09(+1.28%) |
Nov 21, 2014 | 85.66 | 86.08 | 84.79 | 85.24 | 461,233 | +0.68(+0.81%) |
Nov 20, 2014 | 83.96 | 84.86 | 83.96 | 84.56 | 568,915 | -0.13(-0.16%) |
Nov 19, 2014 | 84.81 | 84.81 | 83.63 | 84.69 | 586,836 | +0.06(+0.07%) |
Nov 18, 2014 | 84.48 | 85.78 | 84.38 | 84.63 | 864,068 | +0.14(+0.17%) |
Nov 17, 2014 | 84.22 | 84.96 | 83.84 | 84.49 | 788,143 | -0.14(-0.17%) |
Nov 14, 2014 | 84.73 | 84.99 | 84.04 | 84.63 | 674,556 | -0.13(-0.16%) |
Nov 13, 2014 | 84.96 | 85.63 | 84.47 | 84.76 | 648,673 | -0.15(-0.18%) |
Nov 12, 2014 | 84.63 | 85.16 | 84.49 | 84.91 | 637,115 | +0.00(+0.00%) |
Nov 11, 2014 | 84.82 | 85.26 | 84.25 | 84.91 | 546,063 | +0.26(+0.31%) |
Nov 10, 2014 | 84.77 | 85.82 | 84.34 | 84.65 | 768,482 | +0.25(+0.29%) |
Nov 07, 2014 | 84.01 | 84.67 | 83.35 | 84.40 | 998,032 | +0.94(+1.12%) |
Nov 06, 2014 | 81.93 | 83.49 | 81.69 | 83.47 | 612,051 | +1.77(+2.16%) |
Nov 05, 2014 | 81.09 | 81.82 | 80.32 | 81.70 | 545,672 | +1.27(+1.58%) |
Nov 04, 2014 | 80.88 | 81.77 | 80.38 | 80.43 | 783,254 | -1.15(-1.41%) |
Nov 03, 2014 | 81.69 | 82.42 | 81.23 | 81.59 | 906,120 | -0.01(-0.01%) |
Oct 31, 2014 | 81.23 | 81.80 | 80.08 | 81.60 | 917,371 | +1.95(+2.45%) |
Oct 30, 2014 | 78.83 | 80.22 | 76.83 | 79.65 | 690,309 | +0.61(+0.77%) |
Oct 29, 2014 | 79.09 | 79.35 | 77.99 | 79.04 | 820,566 | +1.05(+1.35%) |
Oct 28, 2014 | 77.94 | 79.02 | 75.48 | 77.99 | 863,146 | +3.23(+4.33%) |
Oct 27, 2014 | 74.50 | 74.90 | 74.97 | 74.76 | 586,755 | -0.21(-0.28%) |
Oct 24, 2014 | 74.76 | 75.19 | 73.81 | 74.97 | 395,867 | +0.20(+0.27%) |
Oct 23, 2014 | 73.49 | 75.23 | 73.15 | 74.77 | 764,539 | +2.45(+3.39%) |
Oct 22, 2014 | 73.63 | 74.02 | 72.29 | 72.32 | 632,096 | -0.95(-1.30%) |
Oct 21, 2014 | 70.93 | 73.35 | 70.93 | 73.28 | 558,742 | +2.65(+3.75%) |
Oct 20, 2014 | 70.35 | 70.57 | 69.84 | 70.63 | 702,320 | +0.04(+0.05%) |
Oct 17, 2014 | 71.40 | 71.62 | 70.51 | 70.59 | 1,258,291 | -0.02(-0.03%) |
Oct 16, 2014 | 68.60 | 70.73 | 68.55 | 70.61 | 3,045,249 | +0.93(+1.33%) |
Oct 15, 2014 | 67.25 | 70.14 | 66.37 | 69.68 | 993,753 | +0.86(+1.25%) |
Oct 14, 2014 | 68.43 | 70.05 | 68.43 | 68.82 | 786,954 | +0.60(+0.87%) |
Oct 13, 2014 | 70.22 | 71.02 | 68.13 | 68.23 | 995,956 | -1.59(-2.28%) |
Oct 10, 2014 | 71.05 | 71.46 | 69.99 | 69.82 | 1,025,971 | -1.52(-2.13%) |
Oct 09, 2014 | 73.37 | 73.63 | 70.97 | 71.34 | 698,750 | -2.00(-2.73%) |
Oct 08, 2014 | 72.03 | 73.37 | 70.22 | 73.34 | 993,369 | +1.22(+1.69%) |
Oct 07, 2014 | 73.14 | 74.11 | 72.03 | 72.12 | 852,800 | -1.76(-2.38%) |
Oct 06, 2014 | 75.07 | 75.36 | 73.63 | 73.88 | 567,652 | -0.72(-0.96%) |
Oct 03, 2014 | 74.34 | 75.14 | 73.91 | 74.60 | 496,715 | +0.94(+1.27%) |
Oct 02, 2014 | 74.01 | 74.69 | 72.54 | 73.66 | 673,761 | -0.42(-0.56%) |
Oct 01, 2014 | 76.56 | 76.82 | 73.78 | 74.08 | 1,365,058 | -2.54(-3.32%) |
Sep 30, 2014 | 77.11 | 77.77 | 76.41 | 76.62 | 615,340 | -0.50(-0.65%) |
Sep 29, 2014 | 76.06 | 77.21 | 75.64 | 77.12 | 394,416 | +0.25(+0.32%) |
Sep 26, 2014 | 75.76 | 77.05 | 75.39 | 76.88 | 390,729 | +1.26(+1.66%) |
Sep 25, 2014 | 77.40 | 77.40 | 75.58 | 75.62 | 472,697 | -1.93(-2.49%) |
Sep 24, 2014 | 76.66 | 77.80 | 76.18 | 77.55 | 495,611 | +0.92(+1.20%) |
Sep 23, 2014 | 77.35 | 77.52 | 76.49 | 76.63 | 521,301 | -1.28(-1.64%) |
Sep 22, 2014 | 79.16 | 79.36 | 77.39 | 77.91 | 336,199 | -1.28(-1.61%) |
Sep 19, 2014 | 79.47 | 80.05 | 78.53 | 79.18 | 623,306 | +0.05(+0.06%) |
Sep 18, 2014 | 79.01 | 79.33 | 78.65 | 79.14 | 388,980 | +0.60(+0.76%) |
Sep 17, 2014 | 79.25 | 79.55 | 78.41 | 78.54 | 430,294 | -0.62(-0.79%) |
Sep 16, 2014 | 77.88 | 79.33 | 77.43 | 79.17 | 524,500 | +1.18(+1.52%) |
Sep 15, 2014 | 78.12 | 78.12 | 77.32 | 77.98 | 423,241 | +0.07(+0.08%) |
Sep 12, 2014 | 78.95 | 79.09 | 77.73 | 77.92 | 295,269 | -1.09(-1.38%) |
Sep 11, 2014 | 78.03 | 79.14 | 77.87 | 79.01 | 342,338 | +0.53(+0.67%) |
Sep 10, 2014 | 78.77 | 78.77 | 77.15 | 78.48 | 459,639 | -0.17(-0.22%) |
Sep 09, 2014 | 79.55 | 79.79 | 78.54 | 78.65 | 447,581 | -1.09(-1.36%) |
Sep 08, 2014 | 79.28 | 79.97 | 78.86 | 79.73 | 542,413 | +0.42(+0.52%) |
Sep 05, 2014 | 79.11 | 79.44 | 78.64 | 79.32 | 284,916 | +0.03(+0.04%) |
Sep 04, 2014 | 79.52 | 79.52 | 78.92 | 79.29 | 506,456 | -0.24(-0.30%) |
Sep 03, 2014 | 80.37 | 80.83 | 79.34 | 79.53 | 510,051 | -0.43(-0.53%) |
Sep 02, 2014 | 78.79 | 80.16 | 78.66 | 79.95 | 579,228 | +1.13(+1.44%) |
Aug 29, 2014 | 79.15 | 78.82 | 78.82 | 78.82 | 273,297 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.30 | 78.18 | 79.05 | 295,372 | -0.27(-0.35%) |
Aug 27, 2014 | 79.40 | 79.54 | 78.80 | 79.33 | 345,235 | -0.09(-0.12%) |
Aug 26, 2014 | 79.99 | 80.07 | 79.34 | 79.42 | 355,159 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.28 | 79.22 | 79.89 | 313,301 | +0.46(+0.58%) |
Aug 22, 2014 | 79.42 | 79.78 | 78.97 | 79.43 | 264,103 | -0.16(-0.20%) |
Aug 21, 2014 | 79.80 | 80.05 | 78.72 | 79.59 | 371,146 | -0.10(-0.13%) |
Aug 20, 2014 | 79.57 | 80.05 | 79.28 | 79.70 | 248,416 | +0.01(+0.01%) |
Aug 19, 2014 | 79.87 | 80.37 | 79.56 | 79.69 | 338,240 | +0.21(+0.26%) |
Aug 18, 2014 | 78.18 | 79.51 | 77.93 | 79.48 | 455,130 | +1.81(+2.33%) |
Aug 15, 2014 | 78.58 | 78.83 | 77.02 | 77.67 | 443,590 | -0.54(-0.69%) |
Aug 14, 2014 | 77.85 | 78.29 | 77.68 | 78.21 | 276,901 | +0.68(+0.88%) |
Aug 13, 2014 | 76.92 | 77.62 | 76.73 | 77.53 | 270,430 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.40 | 76.24 | 76.58 | 225,351 | -0.56(-0.72%) |
Aug 11, 2014 | 77.41 | 77.76 | 77.10 | 77.14 | 368,704 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.97 | 75.50 | 76.84 | 311,474 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.74 | 75.62 | 75.83 | 284,738 | -0.07(-0.09%) |
Aug 06, 2014 | 75.68 | 76.53 | 75.68 | 75.90 | 358,653 | -0.50(-0.66%) |
Aug 05, 2014 | 76.57 | 77.26 | 75.65 | 76.40 | 387,757 | -0.71(-0.92%) |
Aug 04, 2014 | 76.49 | 77.35 | 75.53 | 77.10 | 468,884 | +0.71(+0.93%) |
Aug 01, 2014 | 75.72 | 76.41 | 74.18 | 76.40 | 1,133,755 | +0.17(+0.22%) |
Jul 31, 2014 | 77.46 | 78.29 | 76.17 | 76.23 | 670,431 | -2.05(-2.62%) |
Jul 30, 2014 | 78.22 | 78.37 | 77.35 | 78.28 | 951,523 | +0.45(+0.58%) |
Jul 29, 2014 | 78.86 | 79.36 | 77.82 | 77.82 | 460,696 | -0.99(-1.26%) |
Jul 28, 2014 | 80.67 | 81.01 | 78.40 | 78.81 | 512,832 | -1.93(-2.39%) |
Jul 25, 2014 | 81.67 | 82.33 | 80.42 | 80.74 | 1,061,221 | -0.68(-0.84%) |
Jul 24, 2014 | 78.81 | 81.83 | 78.29 | 81.42 | 950,048 | +4.41(+5.73%) |
Jul 23, 2014 | 77.48 | 77.74 | 76.69 | 77.01 | 575,450 | -0.19(-0.24%) |
Jul 22, 2014 | 77.15 | 77.86 | 77.08 | 77.20 | 369,697 | +0.64(+0.84%) |
Jul 21, 2014 | 76.34 | 76.81 | 75.93 | 76.56 | 443,558 | -0.01(-0.01%) |
Jul 18, 2014 | 75.81 | 76.63 | 75.40 | 76.57 | 277,303 | +1.11(+1.48%) |
Jul 17, 2014 | 76.33 | 76.97 | 75.44 | 75.45 | 253,691 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.93 | 75.43 | 76.58 | 749,953 | +0.29(+0.38%) |
Jul 15, 2014 | 77.19 | 77.47 | 75.95 | 76.29 | 384,328 | -0.87(-1.13%) |
Jul 14, 2014 | 77.06 | 77.54 | 76.75 | 77.16 | 263,535 | +0.74(+0.96%) |
Jul 11, 2014 | 76.28 | 76.55 | 75.85 | 76.42 | 290,110 | +0.09(+0.11%) |
Jul 10, 2014 | 76.47 | 76.78 | 75.78 | 76.34 | 377,265 | -1.16(-1.50%) |
Jul 09, 2014 | 77.15 | 77.65 | 76.89 | 77.50 | 452,803 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,153 | -1.34(-1.71%) |
Jul 07, 2014 | 78.71 | 79.29 | 78.00 | 78.29 | 432,759 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.23 | 79.23 | 79.23 | 309,698 | +0.06(+0.07%) |
Jul 02, 2014 | 78.23 | 79.76 | 78.00 | 79.17 | 762,786 | +1.28(+1.64%) |
Jul 01, 2014 | 78.37 | 78.59 | 77.66 | 77.90 | 977,562 | -0.13(-0.17%) |
Jun 30, 2014 | 78.03 | 78.29 | 77.55 | 78.03 | 1,008,938 | -0.10(-0.13%) |
Jun 27, 2014 | 77.76 | 78.49 | 77.51 | 78.13 | 300,981 | +0.20(+0.25%) |
Jun 26, 2014 | 78.09 | 78.13 | 77.27 | 77.94 | 184,416 | -0.26(-0.34%) |
Jun 25, 2014 | 77.19 | 78.30 | 77.09 | 78.20 | 247,209 | +0.98(+1.27%) |
Jun 24, 2014 | 78.21 | 78.69 | 77.16 | 77.22 | 269,045 | -1.17(-1.49%) |
Jun 23, 2014 | 79.00 | 79.14 | 78.26 | 78.39 | 354,669 | -0.29(-0.37%) |
Jun 20, 2014 | 78.01 | 79.15 | 77.74 | 78.68 | 2,194,188 | +0.56(+0.71%) |
Jun 19, 2014 | 78.10 | 78.69 | 77.58 | 78.12 | 383,411 | +0.44(+0.57%) |
Jun 18, 2014 | 77.08 | 77.75 | 76.90 | 77.68 | 234,447 | +0.53(+0.69%) |
Jun 17, 2014 | 76.27 | 77.69 | 75.84 | 77.15 | 441,607 | +0.97(+1.28%) |
Jun 16, 2014 | 75.83 | 76.56 | 75.78 | 76.18 | 243,408 | +0.18(+0.24%) |
Jun 13, 2014 | 76.12 | 76.28 | 75.61 | 76.00 | 239,494 | +0.13(+0.17%) |
Jun 12, 2014 | 76.56 | 76.95 | 75.60 | 75.87 | 349,085 | -0.84(-1.10%) |
Jun 11, 2014 | 76.48 | 76.75 | 75.73 | 76.71 | 328,142 | -0.18(-0.23%) |
Jun 10, 2014 | 76.82 | 77.18 | 76.20 | 76.89 | 412,544 | +1.43(+1.89%) |
Jun 06, 2014 | 74.74 | 75.48 | 74.30 | 75.46 | 355,477 | +0.86(+1.15%) |
Jun 05, 2014 | 74.01 | 74.83 | 73.80 | 74.60 | 295,609 | +0.75(+1.01%) |
Jun 04, 2014 | 73.57 | 73.91 | 73.33 | 73.85 | 278,423 | -0.06(-0.08%) |
Jun 03, 2014 | 74.20 | 74.66 | 73.64 | 73.91 | 506,421 | -0.72(-0.96%) |
Jun 02, 2014 | 74.64 | 75.06 | 74.26 | 74.63 | 696,662 | +0.24(+0.32%) |
May 30, 2014 | 73.55 | 74.63 | 73.55 | 74.39 | 710,809 | +0.48(+0.65%) |
May 29, 2014 | 73.80 | 73.97 | 73.34 | 73.91 | 288,234 | +0.29(+0.40%) |
May 28, 2014 | 73.66 | 73.93 | 73.38 | 73.62 | 376,409 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.99 | 73.70 | 460,046 | +0.90(+1.23%) |
May 23, 2014 | 71.19 | 72.81 | 72.81 | 72.81 | 469,204 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.41 | 70.54 | 71.39 | 214,490 | +0.67(+0.95%) |
May 21, 2014 | 71.01 | 71.10 | 70.16 | 70.72 | 338,651 | +0.18(+0.25%) |
May 20, 2014 | 71.42 | 71.60 | 70.30 | 70.54 | 641,279 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.68 | 70.29 | 71.46 | 566,309 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.54 | 70.28 | 490,263 | +0.14(+0.20%) |
May 15, 2014 | 70.74 | 71.02 | 69.26 | 70.14 | 515,642 | -1.00(-1.41%) |
May 14, 2014 | 71.61 | 71.93 | 70.85 | 71.14 | 461,015 | -0.46(-0.65%) |
May 13, 2014 | 71.75 | 72.13 | 71.34 | 71.61 | 275,418 | -0.07(-0.09%) |
May 12, 2014 | 70.41 | 71.87 | 70.30 | 71.67 | 366,824 | +1.50(+2.14%) |
May 09, 2014 | 70.90 | 70.92 | 69.70 | 70.17 | 654,228 | -0.85(-1.20%) |
May 08, 2014 | 70.66 | 71.79 | 70.35 | 71.02 | 476,233 | +0.34(+0.48%) |
May 07, 2014 | 70.39 | 70.75 | 69.60 | 70.68 | 351,371 | +0.35(+0.50%) |
May 06, 2014 | 70.49 | 71.03 | 69.96 | 70.33 | 406,633 | -0.41(-0.57%) |
May 05, 2014 | 69.82 | 70.89 | 69.28 | 70.74 | 513,552 | +0.65(+0.93%) |
May 02, 2014 | 70.56 | 71.18 | 70.07 | 70.09 | 563,914 | -0.30(-0.43%) |
May 01, 2014 | 70.14 | 71.20 | 69.98 | 70.39 | 447,507 | -0.01(-0.01%) |
Apr 30, 2014 | 70.24 | 70.45 | 69.30 | 70.40 | 541,409 | +0.55(+0.78%) |
Apr 29, 2014 | 69.94 | 70.23 | 69.25 | 69.85 | 591,483 | +0.29(+0.42%) |
Apr 28, 2014 | 70.18 | 70.51 | 68.59 | 69.56 | 725,414 | -0.16(-0.23%) |
Apr 25, 2014 | 70.93 | 71.23 | 69.54 | 69.72 | 684,374 | -1.59(-2.22%) |
Apr 24, 2014 | 70.61 | 71.52 | 69.42 | 71.30 | 1,207,764 | +0.94(+1.34%) |
Apr 23, 2014 | 70.97 | 72.68 | 70.12 | 70.36 | 1,024,560 | -0.25(-0.36%) |
Apr 22, 2014 | 70.16 | 71.12 | 69.79 | 70.61 | 494,060 | +0.55(+0.78%) |
Apr 21, 2014 | 69.83 | 70.16 | 69.05 | 70.07 | 441,836 | +0.29(+0.42%) |
Apr 17, 2014 | 69.33 | 69.77 | 69.77 | 69.77 | 912,852 | +0.40(+0.57%) |
Apr 16, 2014 | 67.23 | 69.42 | 66.83 | 69.38 | 911,584 | +2.50(+3.74%) |
Apr 15, 2014 | 67.27 | 67.86 | 65.58 | 66.87 | 777,828 | -0.43(-0.65%) |
Apr 14, 2014 | 68.49 | 68.49 | 66.77 | 67.31 | 576,697 | -0.50(-0.74%) |
Apr 11, 2014 | 68.91 | 69.36 | 67.78 | 67.81 | 503,584 | -1.47(-2.13%) |
Apr 10, 2014 | 70.95 | 71.04 | 68.67 | 69.28 | 742,399 | -1.57(-2.21%) |
Apr 09, 2014 | 68.99 | 70.85 | 68.99 | 70.85 | 655,959 | +1.91(+2.77%) |
Apr 08, 2014 | 69.18 | 69.82 | 68.47 | 68.94 | 1,117,063 | -0.13(-0.19%) |
Apr 07, 2014 | 70.95 | 71.01 | 68.87 | 69.08 | 1,373,888 | -2.31(-3.24%) |
Apr 04, 2014 | 74.71 | 74.71 | 71.14 | 71.39 | 849,852 | -2.64(-3.57%) |
Apr 03, 2014 | 74.50 | 74.71 | 73.20 | 74.03 | 528,899 | -0.53(-0.71%) |
Apr 02, 2014 | 74.35 | 75.03 | 74.34 | 74.56 | 402,847 | +0.37(+0.50%) |
Apr 01, 2014 | 74.60 | 74.60 | 73.57 | 74.19 | 649,325 | +1.01(+1.38%) |
Mar 31, 2014 | 73.57 | 74.02 | 72.77 | 73.18 | 985,504 | +0.50(+0.69%) |
Mar 28, 2014 | 72.35 | 73.64 | 72.03 | 72.68 | 819,278 | +0.76(+1.06%) |
Mar 27, 2014 | 73.33 | 73.65 | 71.81 | 71.92 | 1,198,981 | -1.64(-2.23%) |
Mar 26, 2014 | 76.25 | 76.40 | 73.40 | 73.56 | 904,322 | -2.17(-2.87%) |
Mar 25, 2014 | 76.05 | 76.81 | 75.48 | 75.73 | 431,243 | -0.03(-0.04%) |
Mar 24, 2014 | 77.13 | 77.54 | 75.24 | 75.76 | 422,367 | -1.16(-1.51%) |
Mar 21, 2014 | 77.20 | 77.83 | 76.45 | 76.92 | 2,409,229 | +0.40(+0.52%) |
Mar 20, 2014 | 76.33 | 76.92 | 75.96 | 76.53 | 343,083 | +0.07(+0.09%) |
Mar 19, 2014 | 75.84 | 76.54 | 75.78 | 76.46 | 425,960 | +0.25(+0.33%) |
Mar 18, 2014 | 76.28 | 76.48 | 75.89 | 76.20 | 803,321 | +0.25(+0.32%) |
Mar 17, 2014 | 75.63 | 76.40 | 75.51 | 75.96 | 510,861 | +0.88(+1.17%) |
Mar 14, 2014 | 75.86 | 76.51 | 74.91 | 75.08 | 608,063 | -0.84(-1.11%) |
Mar 13, 2014 | 76.47 | 76.94 | 75.50 | 75.92 | 504,514 | -0.32(-0.42%) |
Mar 12, 2014 | 75.35 | 76.28 | 74.97 | 76.24 | 613,201 | +0.23(+0.30%) |
Mar 11, 2014 | 76.03 | 77.15 | 75.58 | 76.02 | 578,799 | +0.01(+0.01%) |
Mar 10, 2014 | 76.67 | 76.88 | 75.29 | 76.01 | 673,143 | -1.06(-1.37%) |
Mar 07, 2014 | 76.76 | 77.06 | 76.09 | 77.06 | 696,026 | +0.50(+0.65%) |
Mar 06, 2014 | 76.46 | 77.09 | 76.37 | 76.56 | 578,095 | +0.30(+0.40%) |
Mar 05, 2014 | 76.09 | 76.57 | 75.86 | 76.26 | 437,911 | +0.21(+0.27%) |
Mar 04, 2014 | 75.57 | 76.34 | 75.57 | 76.05 | 526,479 | +1.55(+2.08%) |
Mar 03, 2014 | 74.10 | 75.20 | 73.50 | 74.50 | 646,921 | -0.44(-0.59%) |
Feb 28, 2014 | 74.32 | 75.30 | 74.10 | 74.95 | 553,229 | +0.70(+0.94%) |
Feb 27, 2014 | 73.81 | 74.31 | 73.19 | 74.25 | 614,428 | +0.42(+0.56%) |
Feb 26, 2014 | 74.64 | 75.25 | 73.25 | 73.83 | 1,214,542 | -0.76(-1.03%) |
Feb 25, 2014 | 74.83 | 75.04 | 73.73 | 74.60 | 628,412 | -0.13(-0.18%) |
Feb 24, 2014 | 74.30 | 75.52 | 73.87 | 74.73 | 709,612 | +0.86(+1.16%) |
Feb 21, 2014 | 73.89 | 74.36 | 73.70 | 73.87 | 562,182 | +0.23(+0.31%) |
Feb 20, 2014 | 71.78 | 73.70 | 71.45 | 73.65 | 543,241 | +2.19(+3.07%) |
Feb 19, 2014 | 71.71 | 72.20 | 71.26 | 71.45 | 466,438 | -0.20(-0.28%) |
Feb 18, 2014 | 72.34 | 72.36 | 71.56 | 71.65 | 807,564 | -0.54(-0.75%) |
Feb 14, 2014 | 71.71 | 72.19 | 72.19 | 72.19 | 522,719 | +0.48(+0.67%) |
Feb 13, 2014 | 69.86 | 71.91 | 69.59 | 71.71 | 606,387 | +1.38(+1.96%) |
Feb 12, 2014 | 69.42 | 70.46 | 69.33 | 70.33 | 438,187 | +1.12(+1.62%) |
Feb 11, 2014 | 68.28 | 69.43 | 68.02 | 69.21 | 363,393 | +0.92(+1.34%) |
Feb 10, 2014 | 69.07 | 69.08 | 67.90 | 68.29 | 655,947 | -0.92(-1.34%) |
Feb 07, 2014 | 68.87 | 69.52 | 68.74 | 69.22 | 611,268 | +0.74(+1.08%) |
Feb 06, 2014 | 67.30 | 68.58 | 67.06 | 68.48 | 552,028 | +1.45(+2.17%) |
Feb 05, 2014 | 67.27 | 67.70 | 66.01 | 67.03 | 374,226 | -0.38(-0.56%) |
Feb 04, 2014 | 67.11 | 67.55 | 65.64 | 67.40 | 1,107,784 | +0.50(+0.75%) |
Feb 03, 2014 | 69.72 | 70.32 | 66.84 | 66.90 | 1,164,886 | -2.76(-3.96%) |
Jan 31, 2014 | 69.03 | 70.13 | 68.81 | 69.66 | 553,243 | +0.19(+0.27%) |
Jan 30, 2014 | 68.86 | 69.50 | 68.22 | 69.47 | 700,111 | +1.28(+1.88%) |
Jan 29, 2014 | 67.88 | 69.01 | 67.88 | 68.19 | 759,614 | -0.54(-0.78%) |
Jan 28, 2014 | 68.12 | 68.94 | 67.91 | 68.73 | 644,275 | +0.77(+1.14%) |
Jan 27, 2014 | 69.05 | 69.20 | 66.38 | 67.95 | 1,130,663 | -0.94(-1.37%) |
Jan 24, 2014 | 71.32 | 71.32 | 68.78 | 68.90 | 1,149,377 | -3.24(-4.49%) |
Jan 23, 2014 | 71.37 | 72.78 | 71.37 | 72.13 | 1,058,219 | +0.42(+0.58%) |
Jan 22, 2014 | 71.39 | 71.93 | 70.51 | 71.72 | 688,709 | +0.35(+0.49%) |
Jan 21, 2014 | 71.25 | 71.79 | 69.45 | 71.37 | 514,447 | +0.67(+0.95%) |
Jan 17, 2014 | 71.24 | 70.70 | 70.70 | 70.70 | 490,475 | -0.43(-0.61%) |
Jan 16, 2014 | 70.68 | 71.55 | 70.50 | 71.13 | 408,095 | +0.19(+0.27%) |
Jan 15, 2014 | 69.01 | 71.14 | 69.22 | 70.94 | 690,479 | +1.93(+2.80%) |
Jan 14, 2014 | 68.88 | 69.31 | 68.29 | 69.01 | 477,078 | +0.41(+0.59%) |
Jan 13, 2014 | 69.36 | 69.55 | 68.37 | 68.60 | 306,600 | -0.94(-1.36%) |
Jan 10, 2014 | 69.25 | 69.57 | 69.06 | 69.55 | 304,676 | +0.38(+0.55%) |
Jan 09, 2014 | 68.78 | 69.33 | 68.52 | 69.17 | 404,833 | +0.41(+0.59%) |
Jan 08, 2014 | 69.01 | 69.41 | 68.19 | 68.76 | 472,868 | -0.27(-0.40%) |
Jan 07, 2014 | 69.16 | 69.46 | 68.43 | 69.04 | 339,354 | +0.25(+0.36%) |
Jan 06, 2014 | 69.84 | 69.89 | 68.61 | 68.79 | 423,697 | -0.79(-1.14%) |
Jan 03, 2014 | 69.30 | 69.84 | 69.06 | 69.58 | 350,393 | +0.44(+0.64%) |