Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 88.78 | 87.67 | 87.67 | 87.67 | 239,588 | -0.78(-0.88%) |
Dec 30, 2014 | 88.69 | 88.93 | 88.45 | 88.45 | 414,662 | -0.35(-0.39%) |
Dec 29, 2014 | 88.47 | 89.08 | 88.46 | 88.80 | 428,761 | +0.51(+0.57%) |
Dec 26, 2014 | 88.09 | 88.52 | 88.09 | 88.30 | 279,410 | +0.39(+0.44%) |
Dec 24, 2014 | 88.15 | 87.91 | 87.91 | 87.91 | 137,769 | +0.09(+0.10%) |
Dec 23, 2014 | 87.70 | 87.96 | 87.58 | 87.82 | 188,383 | +0.44(+0.50%) |
Dec 22, 2014 | 86.96 | 87.38 | 86.72 | 87.38 | 321,349 | +0.54(+0.63%) |
Dec 19, 2014 | 86.58 | 87.05 | 86.27 | 86.83 | 290,488 | +0.45(+0.53%) |
Dec 18, 2014 | 86.26 | 86.50 | 85.62 | 86.38 | 313,769 | +1.30(+1.53%) |
Dec 17, 2014 | 83.19 | 85.14 | 83.18 | 85.07 | 341,772 | +1.99(+2.39%) |
Dec 16, 2014 | 83.05 | 84.35 | 82.68 | 83.09 | 332,844 | -0.12(-0.15%) |
Dec 15, 2014 | 84.32 | 84.54 | 82.95 | 83.21 | 235,217 | -0.73(-0.87%) |
Dec 12, 2014 | 84.41 | 84.77 | 83.94 | 83.94 | 227,740 | -1.27(-1.49%) |
Dec 11, 2014 | 85.25 | 86.05 | 85.04 | 85.21 | 278,497 | +0.37(+0.43%) |
Dec 10, 2014 | 86.33 | 86.33 | 84.78 | 84.85 | 202,145 | -1.73(-1.99%) |
Dec 09, 2014 | 85.04 | 86.64 | 84.82 | 86.57 | 219,637 | +0.70(+0.82%) |
Dec 08, 2014 | 86.50 | 87.05 | 85.54 | 85.87 | 306,329 | -0.84(-0.97%) |
Dec 05, 2014 | 86.64 | 86.88 | 86.33 | 86.71 | 264,256 | +0.38(+0.44%) |
Dec 04, 2014 | 86.55 | 86.56 | 85.98 | 86.33 | 326,462 | -0.27(-0.31%) |
Dec 03, 2014 | 85.73 | 86.75 | 85.73 | 86.60 | 219,751 | +0.87(+1.02%) |
Dec 02, 2014 | 85.14 | 86.02 | 85.06 | 85.73 | 169,230 | +0.68(+0.79%) |
Dec 01, 2014 | 85.99 | 85.99 | 85.03 | 85.05 | 222,893 | -1.08(-1.25%) |
Nov 28, 2014 | 87.09 | 87.09 | 86.12 | 86.12 | 78,196 | -0.97(-1.11%) |
Nov 26, 2014 | 87.01 | 87.09 | 87.09 | 87.09 | 186,355 | +0.11(+0.13%) |
Nov 25, 2014 | 87.09 | 87.24 | 86.65 | 86.98 | 162,331 | +0.07(+0.08%) |
Nov 24, 2014 | 86.40 | 86.91 | 86.40 | 86.91 | 150,374 | +0.73(+0.84%) |
Nov 21, 2014 | 87.03 | 87.03 | 85.97 | 86.18 | 165,291 | +0.19(+0.22%) |
Nov 20, 2014 | 85.15 | 86.01 | 85.11 | 85.99 | 183,275 | +0.61(+0.72%) |
Nov 19, 2014 | 85.88 | 85.88 | 84.94 | 85.38 | 204,347 | -0.53(-0.62%) |
Nov 18, 2014 | 85.68 | 86.20 | 85.68 | 85.91 | 130,460 | +0.45(+0.52%) |
Nov 17, 2014 | 85.64 | 85.81 | 85.37 | 85.47 | 163,473 | -0.26(-0.30%) |
Nov 14, 2014 | 85.85 | 86.09 | 85.57 | 85.73 | 142,507 | -0.09(-0.10%) |
Nov 13, 2014 | 86.36 | 86.48 | 85.62 | 85.82 | 153,482 | -0.51(-0.59%) |
Nov 12, 2014 | 85.67 | 86.36 | 85.67 | 86.33 | 270,015 | +0.39(+0.45%) |
Nov 11, 2014 | 85.99 | 86.06 | 85.74 | 85.94 | 128,052 | -0.07(-0.08%) |
Nov 10, 2014 | 85.86 | 86.14 | 85.78 | 86.00 | 208,768 | +0.22(+0.26%) |
Nov 07, 2014 | 85.54 | 85.87 | 85.37 | 85.78 | 166,569 | +0.11(+0.13%) |
Nov 06, 2014 | 85.31 | 85.67 | 85.06 | 85.67 | 181,914 | +0.36(+0.42%) |
Nov 05, 2014 | 85.51 | 85.51 | 84.98 | 85.31 | 335,219 | +0.45(+0.53%) |
Nov 04, 2014 | 85.11 | 85.33 | 84.53 | 84.86 | 223,945 | -0.41(-0.48%) |
Nov 03, 2014 | 85.42 | 85.77 | 85.03 | 85.27 | 460,865 | +0.08(+0.10%) |
Oct 31, 2014 | 85.47 | 85.47 | 84.64 | 85.19 | 401,972 | +1.15(+1.37%) |
Oct 30, 2014 | 83.45 | 84.31 | 83.31 | 84.04 | 147,131 | +0.33(+0.39%) |
Oct 29, 2014 | 83.97 | 84.02 | 83.09 | 83.71 | 444,049 | -0.12(-0.15%) |
Oct 28, 2014 | 82.42 | 83.84 | 82.35 | 83.84 | 196,419 | +1.78(+2.16%) |
Oct 27, 2014 | 81.86 | 82.09 | 82.19 | 82.06 | 174,113 | -0.13(-0.16%) |
Oct 24, 2014 | 81.99 | 82.26 | 81.62 | 82.19 | 116,560 | +0.22(+0.27%) |
Oct 23, 2014 | 81.48 | 82.46 | 81.44 | 81.97 | 200,032 | +1.21(+1.49%) |
Oct 22, 2014 | 81.77 | 82.08 | 80.74 | 80.76 | 309,702 | -0.79(-0.97%) |
Oct 21, 2014 | 80.42 | 81.62 | 80.26 | 81.56 | 330,500 | +1.66(+2.08%) |
Oct 20, 2014 | 78.92 | 79.89 | 78.92 | 79.89 | 217,392 | +0.78(+0.99%) |
Oct 17, 2014 | 79.76 | 80.06 | 78.77 | 79.11 | 341,047 | +0.33(+0.41%) |
Oct 16, 2014 | 76.87 | 79.10 | 76.63 | 78.79 | 426,235 | +0.85(+1.09%) |
Oct 15, 2014 | 77.01 | 78.29 | 76.12 | 77.94 | 655,139 | +0.01(+0.01%) |
Oct 14, 2014 | 77.47 | 78.82 | 77.47 | 77.93 | 324,622 | +0.69(+0.90%) |
Oct 13, 2014 | 77.93 | 78.52 | 77.16 | 77.24 | 324,309 | -0.64(-0.82%) |
Oct 10, 2014 | 78.63 | 79.31 | 77.84 | 77.87 | 352,211 | -1.07(-1.35%) |
Oct 09, 2014 | 80.86 | 80.86 | 78.92 | 78.94 | 271,596 | -1.89(-2.34%) |
Oct 08, 2014 | 79.44 | 80.87 | 78.93 | 80.83 | 252,712 | +1.25(+1.57%) |
Oct 07, 2014 | 80.35 | 80.63 | 79.58 | 79.58 | 160,326 | -1.25(-1.55%) |
Oct 06, 2014 | 81.38 | 81.46 | 80.68 | 80.84 | 209,638 | -0.29(-0.35%) |
Oct 03, 2014 | 81.03 | 81.43 | 80.72 | 81.12 | 291,118 | +0.61(+0.76%) |
Oct 02, 2014 | 80.14 | 80.81 | 79.40 | 80.51 | 276,841 | +0.34(+0.43%) |
Oct 01, 2014 | 81.05 | 81.20 | 79.97 | 80.17 | 449,349 | -1.08(-1.32%) |
Sep 30, 2014 | 82.13 | 82.13 | 81.25 | 81.25 | 189,194 | -0.94(-1.15%) |
Sep 29, 2014 | 81.66 | 82.42 | 81.47 | 82.19 | 125,643 | -0.28(-0.34%) |
Sep 26, 2014 | 82.14 | 82.54 | 81.85 | 82.47 | 193,498 | +0.54(+0.66%) |
Sep 25, 2014 | 82.79 | 82.86 | 81.66 | 81.93 | 196,846 | -1.12(-1.34%) |
Sep 24, 2014 | 82.71 | 83.17 | 82.34 | 83.05 | 232,511 | +0.36(+0.43%) |
Sep 23, 2014 | 83.18 | 83.53 | 82.69 | 82.69 | 225,853 | -0.77(-0.93%) |
Sep 22, 2014 | 84.28 | 84.37 | 83.37 | 83.46 | 169,529 | -1.13(-1.34%) |
Sep 19, 2014 | 85.66 | 85.84 | 84.42 | 84.59 | 125,431 | -0.70(-0.82%) |
Sep 18, 2014 | 85.33 | 85.48 | 85.12 | 85.29 | 152,870 | +0.26(+0.31%) |
Sep 17, 2014 | 85.06 | 85.47 | 84.70 | 85.03 | 142,756 | +0.02(+0.03%) |
Sep 16, 2014 | 84.38 | 85.18 | 84.32 | 85.01 | 161,139 | +0.42(+0.49%) |
Sep 15, 2014 | 85.16 | 85.22 | 84.47 | 84.59 | 147,941 | -0.52(-0.61%) |
Sep 12, 2014 | 85.90 | 85.90 | 84.92 | 85.11 | 143,396 | -0.86(-0.99%) |
Sep 11, 2014 | 85.03 | 85.97 | 85.03 | 85.97 | 152,557 | +0.48(+0.56%) |
Sep 10, 2014 | 85.21 | 85.55 | 84.89 | 85.49 | 105,528 | +0.23(+0.27%) |
Sep 09, 2014 | 86.04 | 86.04 | 85.19 | 85.26 | 140,822 | -0.84(-0.97%) |
Sep 08, 2014 | 86.13 | 86.37 | 85.74 | 86.10 | 120,024 | -0.07(-0.09%) |
Sep 05, 2014 | 85.72 | 86.19 | 85.49 | 86.17 | 109,738 | +0.27(+0.31%) |
Sep 04, 2014 | 86.29 | 86.68 | 85.73 | 85.90 | 241,219 | -0.24(-0.28%) |
Sep 03, 2014 | 86.79 | 86.84 | 86.07 | 86.15 | 118,783 | -0.25(-0.29%) |
Sep 02, 2014 | 86.28 | 86.61 | 86.15 | 86.40 | 186,945 | +0.39(+0.45%) |
Aug 29, 2014 | 85.87 | 86.01 | 86.01 | 86.01 | 100,052 | +0.43(+0.50%) |
Aug 28, 2014 | 85.60 | 85.77 | 85.39 | 85.58 | 153,247 | -0.26(-0.30%) |
Aug 27, 2014 | 85.98 | 86.08 | 85.74 | 85.84 | 497,268 | -0.13(-0.15%) |
Aug 26, 2014 | 85.70 | 86.02 | 85.66 | 85.97 | 103,680 | +0.40(+0.47%) |
Aug 25, 2014 | 85.65 | 85.83 | 85.34 | 85.57 | 226,309 | +0.33(+0.39%) |
Aug 22, 2014 | 85.20 | 85.47 | 84.91 | 85.24 | 187,636 | -0.02(-0.03%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.67 | 85.26 | 135,033 | +0.23(+0.27%) |
Aug 20, 2014 | 84.63 | 85.10 | 84.63 | 85.03 | 149,030 | -0.03(-0.04%) |
Aug 19, 2014 | 84.76 | 85.17 | 84.76 | 85.07 | 195,708 | +0.39(+0.46%) |
Aug 18, 2014 | 84.32 | 84.69 | 84.14 | 84.67 | 132,433 | +0.98(+1.17%) |
Aug 15, 2014 | 84.24 | 84.24 | 83.02 | 83.70 | 148,157 | -0.04(-0.05%) |
Aug 14, 2014 | 83.45 | 83.81 | 83.43 | 83.74 | 90,156 | +0.33(+0.40%) |
Aug 13, 2014 | 83.00 | 83.50 | 82.88 | 83.40 | 102,891 | +0.68(+0.83%) |
Aug 12, 2014 | 82.86 | 83.19 | 82.41 | 82.72 | 117,799 | -0.33(-0.40%) |
Aug 11, 2014 | 82.92 | 83.55 | 82.78 | 83.05 | 167,027 | +0.50(+0.60%) |
Aug 08, 2014 | 81.83 | 82.48 | 81.73 | 82.56 | 118,296 | +0.87(+1.07%) |
Aug 07, 2014 | 82.32 | 82.47 | 81.47 | 81.69 | 126,871 | -0.29(-0.35%) |
Aug 06, 2014 | 81.37 | 82.37 | 81.37 | 81.97 | 139,473 | +0.20(+0.24%) |
Aug 05, 2014 | 81.82 | 82.46 | 81.43 | 81.78 | 335,747 | -0.31(-0.38%) |
Aug 04, 2014 | 81.92 | 82.20 | 81.18 | 82.08 | 160,928 | +0.37(+0.46%) |
Aug 01, 2014 | 81.70 | 82.11 | 81.10 | 81.71 | 227,913 | -0.11(-0.14%) |
Jul 31, 2014 | 82.92 | 83.07 | 81.82 | 81.82 | 213,850 | -1.65(-1.98%) |
Jul 30, 2014 | 83.90 | 83.99 | 83.21 | 83.48 | 108,958 | +0.06(+0.07%) |
Jul 29, 2014 | 83.95 | 84.15 | 83.42 | 83.42 | 101,005 | -0.32(-0.38%) |
Jul 28, 2014 | 84.10 | 84.10 | 83.27 | 83.74 | 170,980 | -0.24(-0.28%) |
Jul 25, 2014 | 84.06 | 84.30 | 83.85 | 83.97 | 191,774 | -0.64(-0.76%) |
Jul 24, 2014 | 84.81 | 85.00 | 84.48 | 84.62 | 113,954 | -0.03(-0.04%) |
Jul 23, 2014 | 84.78 | 84.87 | 84.36 | 84.65 | 132,689 | -0.10(-0.12%) |
Jul 22, 2014 | 84.62 | 84.98 | 84.56 | 84.75 | 92,010 | +0.54(+0.64%) |
Jul 21, 2014 | 84.15 | 84.37 | 83.86 | 84.21 | 142,160 | -0.41(-0.48%) |
Jul 18, 2014 | 83.62 | 84.65 | 83.54 | 84.62 | 104,308 | +1.16(+1.39%) |
Jul 17, 2014 | 83.93 | 84.59 | 83.38 | 83.46 | 205,999 | -1.11(-1.31%) |
Jul 16, 2014 | 84.96 | 85.03 | 84.24 | 84.57 | 147,355 | -0.02(-0.02%) |
Jul 15, 2014 | 84.85 | 85.22 | 84.23 | 84.59 | 148,017 | -0.34(-0.40%) |
Jul 14, 2014 | 85.52 | 85.52 | 84.83 | 84.93 | 116,323 | +0.31(+0.37%) |
Jul 11, 2014 | 84.67 | 84.82 | 84.31 | 84.62 | 94,219 | -0.19(-0.22%) |
Jul 10, 2014 | 83.89 | 85.13 | 83.82 | 84.81 | 145,462 | -0.53(-0.62%) |
Jul 09, 2014 | 85.49 | 85.66 | 85.11 | 85.33 | 115,046 | +0.10(+0.11%) |
Jul 08, 2014 | 85.74 | 85.83 | 84.85 | 85.24 | 154,318 | -0.61(-0.71%) |
Jul 07, 2014 | 86.60 | 86.60 | 85.85 | 85.85 | 188,707 | -0.98(-1.13%) |
Jul 03, 2014 | 86.64 | 86.83 | 86.83 | 86.83 | 122,886 | +0.55(+0.64%) |
Jul 02, 2014 | 86.59 | 86.80 | 86.17 | 86.27 | 224,400 | -0.29(-0.33%) |
Jul 01, 2014 | 86.14 | 87.12 | 86.14 | 86.56 | 362,672 | +0.62(+0.72%) |
Jun 30, 2014 | 85.53 | 85.94 | 85.28 | 85.94 | 181,342 | +0.26(+0.30%) |
Jun 27, 2014 | 84.94 | 85.71 | 84.94 | 85.68 | 130,689 | +0.50(+0.59%) |
Jun 26, 2014 | 85.38 | 85.38 | 84.63 | 85.17 | 145,267 | -0.12(-0.14%) |
Jun 25, 2014 | 84.32 | 85.33 | 84.16 | 85.29 | 153,226 | +0.58(+0.68%) |
Jun 24, 2014 | 85.33 | 85.86 | 84.71 | 84.72 | 338,914 | -0.71(-0.83%) |
Jun 23, 2014 | 85.69 | 85.78 | 85.25 | 85.42 | 153,240 | -0.17(-0.20%) |
Jun 20, 2014 | 85.47 | 85.63 | 85.30 | 85.60 | 117,750 | +0.23(+0.27%) |
Jun 19, 2014 | 85.56 | 85.56 | 85.00 | 85.37 | 138,984 | +0.12(+0.14%) |
Jun 18, 2014 | 84.75 | 85.29 | 84.51 | 85.25 | 180,806 | +0.40(+0.47%) |
Jun 17, 2014 | 84.16 | 85.11 | 84.02 | 84.85 | 161,968 | +0.69(+0.82%) |
Jun 16, 2014 | 84.07 | 84.32 | 83.79 | 84.15 | 157,180 | +0.03(+0.04%) |
Jun 13, 2014 | 83.98 | 84.27 | 83.63 | 84.12 | 122,881 | +0.22(+0.26%) |
Jun 12, 2014 | 84.33 | 84.33 | 83.67 | 83.90 | 124,845 | -0.54(-0.64%) |
Jun 11, 2014 | 84.53 | 84.61 | 84.13 | 84.44 | 383,775 | -0.40(-0.47%) |
Jun 10, 2014 | 84.78 | 84.89 | 84.50 | 84.84 | 136,279 | +0.29(+0.35%) |
Jun 06, 2014 | 84.23 | 84.63 | 84.22 | 84.54 | 399,425 | +0.57(+0.68%) |
Jun 05, 2014 | 82.92 | 84.05 | 82.57 | 83.97 | 186,900 | +1.22(+1.48%) |
Jun 04, 2014 | 82.14 | 82.87 | 82.11 | 82.75 | 142,529 | +0.37(+0.44%) |
Jun 03, 2014 | 82.21 | 82.59 | 81.95 | 82.39 | 119,041 | -0.07(-0.08%) |
Jun 02, 2014 | 82.47 | 82.52 | 81.80 | 82.45 | 128,470 | +0.07(+0.09%) |
May 30, 2014 | 82.42 | 82.60 | 82.13 | 82.38 | 193,110 | -0.08(-0.10%) |
May 29, 2014 | 82.43 | 82.49 | 81.97 | 82.46 | 125,523 | +0.27(+0.33%) |
May 28, 2014 | 82.24 | 82.35 | 81.87 | 82.19 | 137,896 | -0.15(-0.18%) |
May 27, 2014 | 81.98 | 82.53 | 81.95 | 82.34 | 264,100 | +0.77(+0.94%) |
May 23, 2014 | 80.94 | 81.57 | 81.57 | 81.57 | 167,449 | +0.52(+0.64%) |
May 22, 2014 | 80.62 | 81.09 | 80.36 | 81.05 | 136,748 | +0.59(+0.74%) |
May 21, 2014 | 80.59 | 80.72 | 79.90 | 80.46 | 135,804 | +0.35(+0.44%) |
May 20, 2014 | 80.95 | 80.95 | 79.73 | 80.11 | 689,047 | -0.86(-1.07%) |
May 19, 2014 | 80.25 | 81.16 | 80.07 | 80.97 | 181,329 | +0.57(+0.71%) |
May 16, 2014 | 80.19 | 80.40 | 79.50 | 80.40 | 195,374 | +0.37(+0.47%) |
May 15, 2014 | 80.35 | 80.35 | 79.11 | 80.02 | 371,106 | -0.64(-0.80%) |
May 14, 2014 | 81.46 | 81.47 | 80.55 | 80.67 | 149,992 | -0.96(-1.18%) |
May 13, 2014 | 82.04 | 82.26 | 81.62 | 81.63 | 153,983 | -0.43(-0.53%) |
May 12, 2014 | 81.16 | 82.23 | 81.12 | 82.06 | 165,931 | +1.38(+1.72%) |
May 09, 2014 | 80.28 | 80.72 | 79.98 | 80.68 | 91,401 | +0.27(+0.33%) |
May 08, 2014 | 80.87 | 81.64 | 80.18 | 80.41 | 108,624 | -0.50(-0.61%) |
May 07, 2014 | 80.64 | 80.92 | 79.76 | 80.90 | 151,101 | +0.53(+0.66%) |
May 06, 2014 | 80.98 | 81.21 | 80.37 | 80.37 | 129,642 | -0.75(-0.92%) |
May 05, 2014 | 80.68 | 81.35 | 80.36 | 81.12 | 175,397 | -0.21(-0.26%) |
May 02, 2014 | 81.34 | 82.04 | 81.00 | 81.34 | 260,406 | +0.19(+0.23%) |
May 01, 2014 | 81.13 | 81.63 | 80.50 | 81.15 | 144,433 | +0.10(+0.12%) |
Apr 30, 2014 | 80.38 | 81.08 | 80.04 | 81.05 | 164,133 | +0.54(+0.67%) |
Apr 29, 2014 | 80.64 | 80.93 | 80.41 | 80.51 | 142,427 | +0.13(+0.16%) |
Apr 28, 2014 | 80.93 | 81.14 | 79.54 | 80.38 | 324,633 | -0.30(-0.37%) |
Apr 25, 2014 | 81.25 | 81.35 | 80.50 | 80.68 | 167,729 | -0.86(-1.05%) |
Apr 24, 2014 | 82.12 | 82.12 | 81.15 | 81.54 | 103,694 | -0.11(-0.14%) |
Apr 23, 2014 | 81.78 | 82.07 | 81.60 | 81.65 | 156,963 | -0.19(-0.23%) |
Apr 22, 2014 | 81.31 | 82.07 | 81.18 | 81.84 | 151,694 | +0.66(+0.81%) |
Apr 21, 2014 | 80.98 | 81.18 | 80.64 | 81.18 | 179,048 | +0.29(+0.36%) |
Apr 17, 2014 | 80.49 | 80.89 | 80.89 | 80.89 | 159,224 | +0.33(+0.40%) |
Apr 16, 2014 | 80.31 | 80.63 | 79.99 | 80.56 | 170,206 | +0.77(+0.97%) |
Apr 15, 2014 | 79.59 | 80.06 | 78.54 | 79.79 | 168,441 | +0.41(+0.51%) |
Apr 14, 2014 | 79.82 | 79.89 | 78.83 | 79.38 | 230,984 | +0.30(+0.38%) |
Apr 11, 2014 | 79.49 | 80.04 | 78.83 | 79.08 | 274,012 | -1.02(-1.27%) |
Apr 10, 2014 | 81.70 | 81.77 | 79.83 | 80.10 | 237,131 | -1.64(-2.00%) |
Apr 09, 2014 | 81.11 | 81.74 | 80.87 | 81.73 | 151,437 | +0.83(+1.03%) |
Apr 08, 2014 | 80.42 | 81.20 | 80.11 | 80.90 | 266,549 | +0.46(+0.57%) |
Apr 07, 2014 | 81.34 | 81.55 | 80.10 | 80.45 | 227,892 | -1.21(-1.49%) |
Apr 04, 2014 | 83.46 | 83.58 | 81.39 | 81.66 | 419,296 | -1.17(-1.42%) |
Apr 03, 2014 | 83.30 | 83.35 | 82.63 | 82.83 | 475,758 | -0.38(-0.46%) |
Apr 02, 2014 | 82.96 | 83.27 | 82.68 | 83.22 | 404,242 | +0.46(+0.55%) |
Apr 01, 2014 | 82.13 | 82.82 | 82.05 | 82.76 | 263,727 | +0.78(+0.95%) |
Mar 31, 2014 | 81.11 | 82.12 | 80.98 | 81.98 | 202,742 | +1.34(+1.66%) |
Mar 28, 2014 | 80.37 | 81.36 | 80.35 | 80.64 | 161,792 | +0.40(+0.50%) |
Mar 27, 2014 | 80.66 | 80.82 | 80.03 | 80.24 | 214,356 | -0.37(-0.45%) |
Mar 26, 2014 | 81.99 | 82.14 | 80.55 | 80.61 | 199,761 | -0.99(-1.21%) |
Mar 25, 2014 | 81.89 | 82.19 | 81.18 | 81.60 | 162,794 | +0.14(+0.17%) |
Mar 24, 2014 | 82.33 | 82.54 | 81.04 | 81.45 | 916,447 | -0.64(-0.78%) |
Mar 21, 2014 | 82.34 | 82.94 | 82.10 | 82.10 | 121,126 | +0.03(+0.04%) |
Mar 20, 2014 | 81.66 | 82.15 | 81.44 | 82.06 | 92,662 | +0.25(+0.31%) |
Mar 19, 2014 | 82.26 | 82.28 | 81.39 | 81.81 | 115,851 | -0.39(-0.48%) |
Mar 18, 2014 | 81.41 | 82.25 | 81.35 | 82.20 | 149,205 | +0.82(+1.01%) |
Mar 17, 2014 | 81.39 | 81.74 | 81.21 | 81.38 | 143,508 | +0.61(+0.76%) |
Mar 14, 2014 | 80.26 | 81.05 | 80.26 | 80.77 | 326,993 | +0.24(+0.29%) |
Mar 13, 2014 | 81.61 | 81.71 | 80.19 | 80.53 | 190,738 | -0.86(-1.05%) |
Mar 12, 2014 | 80.77 | 81.39 | 80.62 | 81.39 | 214,585 | +0.20(+0.24%) |
Mar 11, 2014 | 81.99 | 82.13 | 81.01 | 81.19 | 148,052 | -0.68(-0.83%) |
Mar 10, 2014 | 82.06 | 82.09 | 81.45 | 81.87 | 158,462 | -0.22(-0.27%) |
Mar 07, 2014 | 82.48 | 82.48 | 81.76 | 82.09 | 153,501 | +0.07(+0.08%) |
Mar 06, 2014 | 82.12 | 82.18 | 81.88 | 82.02 | 141,129 | +0.16(+0.20%) |
Mar 05, 2014 | 81.90 | 81.99 | 81.70 | 81.86 | 145,635 | -0.07(-0.08%) |
Mar 04, 2014 | 81.34 | 82.15 | 81.22 | 81.93 | 256,870 | +1.51(+1.88%) |
Mar 03, 2014 | 80.31 | 80.70 | 79.78 | 80.41 | 228,052 | -0.50(-0.62%) |
Feb 28, 2014 | 80.66 | 81.40 | 80.52 | 80.92 | 375,974 | +0.16(+0.20%) |
Feb 27, 2014 | 80.14 | 80.75 | 80.09 | 80.75 | 124,491 | +0.43(+0.54%) |
Feb 26, 2014 | 79.91 | 80.67 | 79.91 | 80.32 | 111,698 | +0.42(+0.52%) |
Feb 25, 2014 | 79.95 | 80.27 | 79.61 | 79.91 | 114,985 | +0.05(+0.06%) |
Feb 24, 2014 | 79.83 | 80.34 | 79.41 | 79.86 | 219,381 | +0.45(+0.56%) |
Feb 21, 2014 | 79.40 | 79.60 | 79.17 | 79.41 | 118,278 | +0.23(+0.29%) |
Feb 20, 2014 | 78.65 | 79.29 | 78.47 | 79.18 | 173,569 | +0.61(+0.78%) |
Feb 19, 2014 | 79.01 | 79.48 | 78.47 | 78.57 | 229,440 | -0.68(-0.85%) |
Feb 18, 2014 | 78.99 | 79.35 | 78.73 | 79.25 | 277,836 | +0.42(+0.54%) |
Feb 14, 2014 | 78.32 | 78.82 | 78.82 | 78.82 | 273,705 | +0.33(+0.43%) |
Feb 13, 2014 | 77.08 | 78.53 | 76.90 | 78.49 | 241,196 | +0.84(+1.08%) |
Feb 12, 2014 | 77.43 | 78.03 | 77.43 | 77.65 | 214,479 | +0.33(+0.42%) |
Feb 11, 2014 | 76.80 | 77.52 | 76.65 | 77.33 | 179,376 | +0.64(+0.84%) |
Feb 10, 2014 | 76.59 | 76.96 | 76.14 | 76.68 | 125,823 | +0.15(+0.19%) |
Feb 07, 2014 | 76.20 | 76.64 | 75.90 | 76.54 | 241,670 | +0.71(+0.93%) |
Feb 06, 2014 | 75.28 | 75.90 | 75.11 | 75.83 | 162,730 | +0.84(+1.12%) |
Feb 05, 2014 | 74.87 | 75.22 | 74.23 | 74.99 | 234,588 | -0.24(-0.31%) |
Feb 04, 2014 | 74.91 | 75.45 | 74.39 | 75.22 | 224,103 | +0.59(+0.79%) |
Feb 03, 2014 | 76.87 | 76.97 | 74.52 | 74.64 | 348,027 | -2.45(-3.18%) |
Jan 31, 2014 | 76.65 | 77.58 | 76.33 | 77.09 | 182,868 | -0.33(-0.43%) |
Jan 30, 2014 | 77.11 | 77.75 | 76.93 | 77.42 | 245,739 | +0.92(+1.20%) |
Jan 29, 2014 | 76.93 | 77.25 | 76.34 | 76.50 | 215,116 | -0.87(-1.13%) |
Jan 28, 2014 | 76.77 | 77.42 | 76.77 | 77.37 | 243,096 | +0.65(+0.85%) |
Jan 27, 2014 | 77.67 | 77.68 | 76.24 | 76.72 | 800,542 | -0.73(-0.94%) |
Jan 24, 2014 | 78.99 | 78.99 | 77.37 | 77.45 | 323,171 | -1.97(-2.48%) |
Jan 23, 2014 | 79.73 | 79.73 | 79.04 | 79.43 | 200,170 | -0.62(-0.77%) |
Jan 22, 2014 | 79.75 | 80.10 | 79.71 | 80.05 | 347,114 | +0.33(+0.42%) |
Jan 21, 2014 | 79.90 | 79.98 | 79.32 | 79.71 | 171,607 | +0.33(+0.41%) |
Jan 17, 2014 | 79.59 | 79.39 | 79.39 | 79.39 | 329,822 | -0.26(-0.33%) |
Jan 16, 2014 | 79.60 | 79.72 | 79.41 | 79.65 | 170,600 | -0.07(-0.08%) |
Jan 15, 2014 | 79.30 | 79.81 | 79.30 | 79.71 | 201,703 | +0.42(+0.52%) |
Jan 14, 2014 | 78.82 | 79.36 | 78.62 | 79.30 | 158,485 | +0.82(+1.05%) |
Jan 13, 2014 | 79.23 | 79.43 | 78.20 | 78.47 | 176,757 | -0.93(-1.17%) |
Jan 10, 2014 | 78.92 | 79.40 | 78.73 | 79.40 | 160,640 | +0.48(+0.61%) |
Jan 09, 2014 | 79.07 | 79.12 | 78.44 | 78.92 | 168,291 | +0.13(+0.17%) |
Jan 08, 2014 | 78.82 | 78.90 | 78.32 | 78.79 | 269,462 | +0.06(+0.07%) |
Jan 07, 2014 | 78.43 | 79.01 | 78.38 | 78.73 | 160,635 | +0.54(+0.69%) |
Jan 06, 2014 | 78.93 | 78.96 | 78.18 | 78.20 | 173,855 | -0.50(-0.64%) |
Jan 03, 2014 | 78.82 | 78.88 | 78.45 | 78.70 | 399,119 | +0.27(+0.34%) |