Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.92 | 78.53 | 78.53 | 78.53 | 42,679 | -0.87(-1.10%) |
Dec 30, 2014 | 79.50 | 79.50 | 79.23 | 79.41 | 44,507 | -0.14(-0.17%) |
Dec 29, 2014 | 79.15 | 79.89 | 78.96 | 79.54 | 42,805 | +0.28(+0.36%) |
Dec 26, 2014 | 79.44 | 79.61 | 79.26 | 79.26 | 28,687 | -0.17(-0.22%) |
Dec 24, 2014 | 79.76 | 79.43 | 79.43 | 79.43 | 27,361 | +0.06(+0.08%) |
Dec 23, 2014 | 79.01 | 79.56 | 79.01 | 79.37 | 18,093 | +0.73(+0.93%) |
Dec 22, 2014 | 78.57 | 78.64 | 78.23 | 78.64 | 23,369 | +0.30(+0.38%) |
Dec 19, 2014 | 78.57 | 78.71 | 78.13 | 78.34 | 19,319 | -0.04(-0.05%) |
Dec 18, 2014 | 77.48 | 78.38 | 77.39 | 78.38 | 43,342 | +2.03(+2.66%) |
Dec 17, 2014 | 74.78 | 76.40 | 74.78 | 76.35 | 398,467 | +1.80(+2.41%) |
Dec 16, 2014 | 74.98 | 76.10 | 74.54 | 74.56 | 67,468 | -0.96(-1.28%) |
Dec 15, 2014 | 76.78 | 76.78 | 75.08 | 75.52 | 43,164 | -0.61(-0.80%) |
Dec 12, 2014 | 77.11 | 77.46 | 76.10 | 76.13 | 60,708 | -1.57(-2.02%) |
Dec 11, 2014 | 77.81 | 78.50 | 77.57 | 77.70 | 56,414 | +0.24(+0.31%) |
Dec 10, 2014 | 78.50 | 78.84 | 77.41 | 77.46 | 39,060 | -1.37(-1.74%) |
Dec 09, 2014 | 78.04 | 78.85 | 77.67 | 78.83 | 59,771 | -0.06(-0.08%) |
Dec 08, 2014 | 78.85 | 79.46 | 78.54 | 78.89 | 70,604 | +0.05(+0.06%) |
Dec 05, 2014 | 78.13 | 79.04 | 78.13 | 78.84 | 60,823 | +1.17(+1.50%) |
Dec 04, 2014 | 77.48 | 77.82 | 77.21 | 77.67 | 40,288 | -0.02(-0.02%) |
Dec 03, 2014 | 77.21 | 77.69 | 77.05 | 77.69 | 18,358 | +0.61(+0.80%) |
Dec 02, 2014 | 76.35 | 77.14 | 76.35 | 77.08 | 35,575 | +0.89(+1.17%) |
Dec 01, 2014 | 76.89 | 76.89 | 75.96 | 76.18 | 223,964 | -0.85(-1.11%) |
Nov 28, 2014 | 76.99 | 77.24 | 76.99 | 77.04 | 15,320 | +0.03(+0.03%) |
Nov 26, 2014 | 77.14 | 77.01 | 77.01 | 77.01 | 25,461 | +0.03(+0.04%) |
Nov 25, 2014 | 77.04 | 77.12 | 76.76 | 76.98 | 30,968 | -0.05(-0.07%) |
Nov 24, 2014 | 76.86 | 77.16 | 76.71 | 77.03 | 25,261 | +0.57(+0.75%) |
Nov 21, 2014 | 77.14 | 77.14 | 76.37 | 76.46 | 29,663 | +0.20(+0.27%) |
Nov 20, 2014 | 76.00 | 76.27 | 75.65 | 76.25 | 22,359 | +0.07(+0.09%) |
Nov 19, 2014 | 76.43 | 76.43 | 75.84 | 76.18 | 35,230 | -0.18(-0.23%) |
Nov 18, 2014 | 76.34 | 76.60 | 76.21 | 76.36 | 33,431 | +0.13(+0.17%) |
Nov 17, 2014 | 76.02 | 76.28 | 75.96 | 76.23 | 33,940 | -0.08(-0.10%) |
Nov 14, 2014 | 76.67 | 76.67 | 76.26 | 76.31 | 26,338 | -0.20(-0.26%) |
Nov 13, 2014 | 76.94 | 76.94 | 76.18 | 76.51 | 32,872 | -0.27(-0.36%) |
Nov 12, 2014 | 76.52 | 76.83 | 76.42 | 76.78 | 20,124 | -0.05(-0.07%) |
Nov 11, 2014 | 77.10 | 77.15 | 76.81 | 76.83 | 214,814 | -0.17(-0.22%) |
Nov 10, 2014 | 76.97 | 77.06 | 76.75 | 77.00 | 19,180 | +0.19(+0.24%) |
Nov 07, 2014 | 76.75 | 76.96 | 76.62 | 76.81 | 23,800 | +0.01(+0.02%) |
Nov 06, 2014 | 76.59 | 76.81 | 76.27 | 76.80 | 73,852 | +0.40(+0.52%) |
Nov 05, 2014 | 76.32 | 76.41 | 75.94 | 76.40 | 60,678 | +0.74(+0.98%) |
Nov 04, 2014 | 75.65 | 75.66 | 75.05 | 75.66 | 47,228 | -0.06(-0.08%) |
Nov 03, 2014 | 75.77 | 76.05 | 75.57 | 75.72 | 61,397 | +0.17(+0.23%) |
Oct 31, 2014 | 75.53 | 75.57 | 75.16 | 75.55 | 25,349 | +1.03(+1.38%) |
Oct 30, 2014 | 73.60 | 74.77 | 73.60 | 74.52 | 33,622 | +0.92(+1.25%) |
Oct 29, 2014 | 73.40 | 73.71 | 73.00 | 73.60 | 35,293 | +0.39(+0.54%) |
Oct 28, 2014 | 72.54 | 73.21 | 72.46 | 73.21 | 67,275 | +1.01(+1.39%) |
Oct 27, 2014 | 71.93 | 72.23 | 72.21 | 72.20 | 84,501 | -0.01(-0.01%) |
Oct 24, 2014 | 71.70 | 72.23 | 71.53 | 72.21 | 314,794 | +0.74(+1.04%) |
Oct 23, 2014 | 71.54 | 71.99 | 71.29 | 71.47 | 24,718 | +0.79(+1.12%) |
Oct 22, 2014 | 71.55 | 71.64 | 70.68 | 70.68 | 95,190 | -0.78(-1.09%) |
Oct 21, 2014 | 70.61 | 71.54 | 70.55 | 71.45 | 70,391 | +1.46(+2.08%) |
Oct 20, 2014 | 69.46 | 70.02 | 69.44 | 70.00 | 45,913 | +0.40(+0.58%) |
Oct 17, 2014 | 69.55 | 69.98 | 69.19 | 69.59 | 38,319 | +0.84(+1.23%) |
Oct 16, 2014 | 67.41 | 69.30 | 67.41 | 68.75 | 88,144 | +0.14(+0.21%) |
Oct 15, 2014 | 68.97 | 69.29 | 67.00 | 68.61 | 169,719 | -1.63(-2.32%) |
Oct 14, 2014 | 70.17 | 70.74 | 69.90 | 70.23 | 89,927 | +0.21(+0.30%) |
Oct 13, 2014 | 70.74 | 71.16 | 70.02 | 70.02 | 124,864 | -0.70(-0.99%) |
Oct 10, 2014 | 71.40 | 72.02 | 70.72 | 70.72 | 106,302 | -0.95(-1.32%) |
Oct 09, 2014 | 73.27 | 73.27 | 71.52 | 71.67 | 39,132 | -1.70(-2.31%) |
Oct 08, 2014 | 72.19 | 73.37 | 71.90 | 73.36 | 58,549 | +1.27(+1.76%) |
Oct 07, 2014 | 73.15 | 73.15 | 72.09 | 72.09 | 45,688 | -1.48(-2.02%) |
Oct 06, 2014 | 74.30 | 74.30 | 73.40 | 73.58 | 74,113 | -0.09(-0.13%) |
Oct 03, 2014 | 73.03 | 73.72 | 73.03 | 73.67 | 75,357 | +1.11(+1.54%) |
Oct 02, 2014 | 72.24 | 72.69 | 71.78 | 72.55 | 68,078 | +0.16(+0.23%) |
Oct 01, 2014 | 73.10 | 73.24 | 72.25 | 72.39 | 77,860 | -1.00(-1.36%) |
Sep 30, 2014 | 73.49 | 73.70 | 73.20 | 73.39 | 156,034 | -0.02(-0.02%) |
Sep 29, 2014 | 73.01 | 73.51 | 72.93 | 73.40 | 17,643 | -0.35(-0.47%) |
Sep 26, 2014 | 73.40 | 73.84 | 73.28 | 73.75 | 38,415 | +0.67(+0.92%) |
Sep 25, 2014 | 74.25 | 74.25 | 73.08 | 73.08 | 31,579 | -1.32(-1.77%) |
Sep 24, 2014 | 74.27 | 74.40 | 73.81 | 74.40 | 46,964 | +0.36(+0.49%) |
Sep 23, 2014 | 74.44 | 74.67 | 74.03 | 74.03 | 48,566 | -0.51(-0.68%) |
Sep 22, 2014 | 75.00 | 75.18 | 74.42 | 74.54 | 140,309 | -0.57(-0.76%) |
Sep 19, 2014 | 75.81 | 75.83 | 74.95 | 75.11 | 57,742 | -0.32(-0.43%) |
Sep 18, 2014 | 74.79 | 75.50 | 74.79 | 75.43 | 124,874 | +1.03(+1.38%) |
Sep 17, 2014 | 74.11 | 74.77 | 74.08 | 74.41 | 32,142 | +0.40(+0.54%) |
Sep 16, 2014 | 73.71 | 74.14 | 73.60 | 74.01 | 27,013 | +0.25(+0.34%) |
Sep 15, 2014 | 73.92 | 73.92 | 73.58 | 73.76 | 31,935 | -0.08(-0.10%) |
Sep 12, 2014 | 73.51 | 74.10 | 73.51 | 73.84 | 22,739 | +0.30(+0.40%) |
Sep 11, 2014 | 73.10 | 73.56 | 73.09 | 73.54 | 16,858 | +0.25(+0.34%) |
Sep 10, 2014 | 72.62 | 73.43 | 72.62 | 73.29 | 42,239 | +0.60(+0.83%) |
Sep 09, 2014 | 73.39 | 73.39 | 72.60 | 72.69 | 14,153 | -0.74(-1.01%) |
Sep 08, 2014 | 73.34 | 73.62 | 73.22 | 73.43 | 31,926 | +0.07(+0.09%) |
Sep 05, 2014 | 73.26 | 73.36 | 72.71 | 73.36 | 28,643 | +0.20(+0.27%) |
Sep 04, 2014 | 73.37 | 73.81 | 73.17 | 73.17 | 20,375 | -0.08(-0.10%) |
Sep 03, 2014 | 73.57 | 73.79 | 73.06 | 73.24 | 61,545 | -0.08(-0.10%) |
Sep 02, 2014 | 73.17 | 73.41 | 72.91 | 73.32 | 183,037 | +0.34(+0.47%) |
Aug 29, 2014 | 72.92 | 72.98 | 72.98 | 72.98 | 12,475 | +0.29(+0.40%) |
Aug 28, 2014 | 72.78 | 72.84 | 72.43 | 72.69 | 48,704 | -0.38(-0.52%) |
Aug 27, 2014 | 73.50 | 73.50 | 72.95 | 73.07 | 15,818 | -0.31(-0.42%) |
Aug 26, 2014 | 73.10 | 73.62 | 73.10 | 73.38 | 27,943 | +0.30(+0.41%) |
Aug 25, 2014 | 72.88 | 73.42 | 72.85 | 73.08 | 34,789 | +0.68(+0.94%) |
Aug 22, 2014 | 72.38 | 72.86 | 72.28 | 72.40 | 24,372 | -0.10(-0.14%) |
Aug 21, 2014 | 71.79 | 72.61 | 71.65 | 72.50 | 26,429 | +0.89(+1.25%) |
Aug 20, 2014 | 71.31 | 71.66 | 71.31 | 71.61 | 19,243 | +0.25(+0.36%) |
Aug 19, 2014 | 71.39 | 71.59 | 71.34 | 71.36 | 30,053 | +0.13(+0.18%) |
Aug 18, 2014 | 70.86 | 71.26 | 70.83 | 71.23 | 22,103 | +0.82(+1.17%) |
Aug 15, 2014 | 71.08 | 71.12 | 70.04 | 70.40 | 55,979 | -0.34(-0.48%) |
Aug 14, 2014 | 70.63 | 70.63 | 70.63 | 70.74 | 15,235 | +0.25(+0.35%) |
Aug 13, 2014 | 70.44 | 70.66 | 70.37 | 70.50 | 39,786 | +0.34(+0.48%) |
Aug 12, 2014 | 70.01 | 70.42 | 69.96 | 70.16 | 36,221 | -0.02(-0.02%) |
Aug 11, 2014 | 70.43 | 70.46 | 70.10 | 70.18 | 58,501 | +0.03(+0.05%) |
Aug 08, 2014 | 69.59 | 70.00 | 69.37 | 70.14 | 19,543 | +0.59(+0.86%) |
Aug 07, 2014 | 70.46 | 70.46 | 69.32 | 69.55 | 36,298 | -0.47(-0.67%) |
Aug 06, 2014 | 69.55 | 70.37 | 69.55 | 70.01 | 48,881 | +0.25(+0.35%) |
Aug 05, 2014 | 70.09 | 70.37 | 69.50 | 69.77 | 43,323 | -0.65(-0.92%) |
Aug 04, 2014 | 70.27 | 70.46 | 69.95 | 70.41 | 69,951 | +0.38(+0.55%) |
Aug 01, 2014 | 70.63 | 70.79 | 69.66 | 70.03 | 180,153 | -0.88(-1.23%) |
Jul 31, 2014 | 71.90 | 71.97 | 70.90 | 70.91 | 41,868 | -1.49(-2.05%) |
Jul 30, 2014 | 72.26 | 72.61 | 71.92 | 72.39 | 33,924 | +0.49(+0.69%) |
Jul 29, 2014 | 72.33 | 72.46 | 71.90 | 71.90 | 5,977 | -0.28(-0.39%) |
Jul 28, 2014 | 72.29 | 72.29 | 71.85 | 72.18 | 22,637 | -0.17(-0.23%) |
Jul 25, 2014 | 72.34 | 72.43 | 72.11 | 72.35 | 30,378 | -0.37(-0.51%) |
Jul 24, 2014 | 72.61 | 72.84 | 72.57 | 72.72 | 17,075 | +0.31(+0.43%) |
Jul 23, 2014 | 72.32 | 72.55 | 72.16 | 72.41 | 17,885 | +0.14(+0.20%) |
Jul 22, 2014 | 72.14 | 72.40 | 72.04 | 72.27 | 17,750 | +0.42(+0.58%) |
Jul 21, 2014 | 71.71 | 71.92 | 71.54 | 71.85 | 23,321 | -0.17(-0.24%) |
Jul 18, 2014 | 71.59 | 72.16 | 71.59 | 72.02 | 35,875 | +0.73(+1.02%) |
Jul 17, 2014 | 72.05 | 72.17 | 71.17 | 71.29 | 47,325 | -1.10(-1.53%) |
Jul 16, 2014 | 72.70 | 72.70 | 72.24 | 72.39 | 27,066 | -0.24(-0.33%) |
Jul 15, 2014 | 72.48 | 72.73 | 72.27 | 72.63 | 100,423 | +0.81(+1.12%) |
Jul 14, 2014 | 72.00 | 72.17 | 71.82 | 71.82 | 23,688 | +0.54(+0.75%) |
Jul 11, 2014 | 71.07 | 71.41 | 70.74 | 71.29 | 25,618 | +0.03(+0.04%) |
Jul 10, 2014 | 70.94 | 71.39 | 70.80 | 71.26 | 57,933 | -0.54(-0.75%) |
Jul 09, 2014 | 71.85 | 71.99 | 71.59 | 71.80 | 59,622 | +0.13(+0.18%) |
Jul 08, 2014 | 72.27 | 72.28 | 71.42 | 71.67 | 62,972 | -0.84(-1.16%) |
Jul 07, 2014 | 72.78 | 72.78 | 72.35 | 72.51 | 33,331 | -0.48(-0.66%) |
Jul 03, 2014 | 72.75 | 73.00 | 73.00 | 73.00 | 24,832 | +0.65(+0.90%) |
Jul 02, 2014 | 72.37 | 72.63 | 72.32 | 72.34 | 62,724 | -0.02(-0.02%) |
Jul 01, 2014 | 71.97 | 72.72 | 71.93 | 72.36 | 71,002 | +0.62(+0.86%) |
Jun 30, 2014 | 71.63 | 71.94 | 71.63 | 71.74 | 26,114 | +0.08(+0.11%) |
Jun 27, 2014 | 71.25 | 71.68 | 71.19 | 71.66 | 22,782 | +0.24(+0.33%) |
Jun 26, 2014 | 71.61 | 71.61 | 70.95 | 71.42 | 40,845 | -0.25(-0.36%) |
Jun 25, 2014 | 71.20 | 71.76 | 71.12 | 71.68 | 30,902 | +0.21(+0.30%) |
Jun 24, 2014 | 71.99 | 72.38 | 71.39 | 71.47 | 64,700 | -0.73(-1.01%) |
Jun 23, 2014 | 71.88 | 72.24 | 71.57 | 72.20 | 198,481 | +0.30(+0.41%) |
Jun 20, 2014 | 71.95 | 72.04 | 71.74 | 71.90 | 46,051 | +0.30(+0.41%) |
Jun 19, 2014 | 71.99 | 71.99 | 71.38 | 71.61 | 36,489 | -0.36(-0.51%) |
Jun 18, 2014 | 71.53 | 72.02 | 71.23 | 71.97 | 48,316 | +0.40(+0.56%) |
Jun 17, 2014 | 70.58 | 71.68 | 70.58 | 71.57 | 50,878 | +0.85(+1.20%) |
Jun 16, 2014 | 70.86 | 70.89 | 70.48 | 70.73 | 31,665 | -0.30(-0.42%) |
Jun 13, 2014 | 71.39 | 71.40 | 70.92 | 71.02 | 25,497 | -0.08(-0.12%) |
Jun 12, 2014 | 71.45 | 71.54 | 70.98 | 71.11 | 34,751 | -0.44(-0.62%) |
Jun 11, 2014 | 71.65 | 71.83 | 71.37 | 71.55 | 28,541 | -0.59(-0.82%) |
Jun 10, 2014 | 71.84 | 72.15 | 71.82 | 72.14 | 47,620 | +0.58(+0.82%) |
Jun 06, 2014 | 70.94 | 71.61 | 70.92 | 71.56 | 32,481 | +0.69(+0.98%) |
Jun 05, 2014 | 70.29 | 70.91 | 69.97 | 70.86 | 60,150 | +0.74(+1.05%) |
Jun 04, 2014 | 69.76 | 70.15 | 69.76 | 70.12 | 22,560 | +0.09(+0.13%) |
Jun 03, 2014 | 69.82 | 70.08 | 69.74 | 70.03 | 39,837 | +0.10(+0.15%) |
Jun 02, 2014 | 69.77 | 70.01 | 69.38 | 69.93 | 85,603 | +0.16(+0.23%) |
May 30, 2014 | 69.52 | 69.84 | 69.52 | 69.77 | 27,408 | +0.12(+0.17%) |
May 29, 2014 | 69.59 | 69.73 | 69.37 | 69.65 | 53,091 | +0.10(+0.15%) |
May 28, 2014 | 69.68 | 69.73 | 69.44 | 69.55 | 45,812 | -0.11(-0.16%) |
May 27, 2014 | 69.12 | 70.01 | 69.12 | 69.66 | 61,158 | +0.77(+1.11%) |
May 23, 2014 | 68.78 | 68.89 | 68.89 | 68.89 | 34,119 | +0.22(+0.33%) |
May 22, 2014 | 68.15 | 68.69 | 68.15 | 68.67 | 20,390 | +0.40(+0.58%) |
May 21, 2014 | 67.66 | 68.44 | 67.66 | 68.27 | 95,598 | +0.70(+1.04%) |
May 20, 2014 | 67.63 | 67.96 | 67.35 | 67.57 | 16,237 | -0.60(-0.88%) |
May 19, 2014 | 67.28 | 68.18 | 67.28 | 68.17 | 16,882 | +0.64(+0.95%) |
May 16, 2014 | 67.34 | 67.54 | 67.11 | 67.52 | 19,571 | +0.03(+0.04%) |
May 15, 2014 | 68.14 | 68.18 | 67.01 | 67.50 | 88,075 | -0.87(-1.28%) |
May 14, 2014 | 69.06 | 69.06 | 68.37 | 68.37 | 20,963 | -0.70(-1.02%) |
May 13, 2014 | 69.40 | 69.47 | 69.07 | 69.07 | 14,944 | -0.24(-0.34%) |
May 12, 2014 | 68.73 | 69.32 | 68.73 | 69.31 | 33,092 | +0.96(+1.40%) |
May 09, 2014 | 68.33 | 68.49 | 67.93 | 68.35 | 37,661 | -0.10(-0.15%) |
May 08, 2014 | 68.30 | 68.94 | 68.20 | 68.46 | 63,081 | +0.14(+0.21%) |
May 07, 2014 | 67.69 | 68.31 | 67.38 | 68.31 | 131,425 | +0.78(+1.15%) |
May 06, 2014 | 68.11 | 68.13 | 67.52 | 67.53 | 58,412 | -0.92(-1.35%) |
May 05, 2014 | 68.17 | 68.49 | 67.84 | 68.46 | 61,159 | -0.39(-0.57%) |
May 02, 2014 | 68.85 | 69.47 | 68.69 | 68.85 | 48,554 | +0.11(+0.16%) |
May 01, 2014 | 68.69 | 69.01 | 68.56 | 68.73 | 278,649 | -0.07(-0.10%) |
Apr 30, 2014 | 68.55 | 68.92 | 68.31 | 68.80 | 48,368 | +0.20(+0.30%) |
Apr 29, 2014 | 68.04 | 68.64 | 68.04 | 68.60 | 86,247 | +0.64(+0.95%) |
Apr 28, 2014 | 68.53 | 68.55 | 67.31 | 67.96 | 509,420 | -0.63(-0.91%) |
Apr 25, 2014 | 69.09 | 69.36 | 68.57 | 68.58 | 58,879 | -1.03(-1.48%) |
Apr 24, 2014 | 70.05 | 70.06 | 69.40 | 69.62 | 46,250 | -0.25(-0.36%) |
Apr 23, 2014 | 69.60 | 69.92 | 69.56 | 69.87 | 18,764 | +0.14(+0.19%) |
Apr 22, 2014 | 69.18 | 69.96 | 69.00 | 69.73 | 28,640 | +0.57(+0.82%) |
Apr 21, 2014 | 69.20 | 69.34 | 69.09 | 69.17 | 42,521 | -0.03(-0.05%) |
Apr 17, 2014 | 69.22 | 69.20 | 69.20 | 69.20 | 96,810 | +0.05(+0.07%) |
Apr 16, 2014 | 69.00 | 69.16 | 68.45 | 69.15 | 35,700 | +0.58(+0.84%) |
Apr 15, 2014 | 68.35 | 68.84 | 67.60 | 68.57 | 29,379 | +0.64(+0.95%) |
Apr 14, 2014 | 68.13 | 68.31 | 67.27 | 67.93 | 61,078 | +0.53(+0.79%) |
Apr 11, 2014 | 67.57 | 67.96 | 67.04 | 67.40 | 139,989 | -1.02(-1.49%) |
Apr 10, 2014 | 70.32 | 70.32 | 68.35 | 68.41 | 32,173 | -1.89(-2.69%) |
Apr 09, 2014 | 69.67 | 70.33 | 69.53 | 70.30 | 19,451 | +0.73(+1.05%) |
Apr 08, 2014 | 69.67 | 69.79 | 69.01 | 69.57 | 32,504 | +0.01(+0.01%) |
Apr 07, 2014 | 70.78 | 70.78 | 69.42 | 69.57 | 56,005 | -1.27(-1.79%) |
Apr 04, 2014 | 72.38 | 72.38 | 70.84 | 70.84 | 33,535 | -1.31(-1.82%) |
Apr 03, 2014 | 72.40 | 72.40 | 71.86 | 72.15 | 135,707 | -0.25(-0.35%) |
Apr 02, 2014 | 72.35 | 72.50 | 72.09 | 72.40 | 77,008 | +0.12(+0.16%) |
Apr 01, 2014 | 72.19 | 72.33 | 71.99 | 72.28 | 85,968 | +0.38(+0.53%) |
Mar 31, 2014 | 71.52 | 72.04 | 71.52 | 71.90 | 162,939 | +0.86(+1.22%) |
Mar 28, 2014 | 71.06 | 71.62 | 70.85 | 71.04 | 22,207 | +0.08(+0.11%) |
Mar 27, 2014 | 71.45 | 71.54 | 70.56 | 70.96 | 37,089 | -0.61(-0.85%) |
Mar 26, 2014 | 72.71 | 72.71 | 71.56 | 71.56 | 28,301 | -0.65(-0.90%) |
Mar 25, 2014 | 72.89 | 72.91 | 72.06 | 72.22 | 25,830 | -0.32(-0.44%) |
Mar 24, 2014 | 72.94 | 72.98 | 72.20 | 72.54 | 44,953 | -0.11(-0.15%) |
Mar 21, 2014 | 73.47 | 73.68 | 72.52 | 72.65 | 121,272 | -0.20(-0.28%) |
Mar 20, 2014 | 71.48 | 73.02 | 71.48 | 72.85 | 55,410 | +1.36(+1.90%) |
Mar 19, 2014 | 71.43 | 71.98 | 70.99 | 71.49 | 41,283 | +0.11(+0.15%) |
Mar 18, 2014 | 71.19 | 71.40 | 71.01 | 71.38 | 42,281 | +0.46(+0.65%) |
Mar 17, 2014 | 70.42 | 71.03 | 70.42 | 70.92 | 29,718 | +0.94(+1.34%) |
Mar 14, 2014 | 70.52 | 70.69 | 69.92 | 69.98 | 26,916 | -0.57(-0.81%) |
Mar 13, 2014 | 71.61 | 71.67 | 70.39 | 70.55 | 29,098 | -0.83(-1.16%) |
Mar 12, 2014 | 71.01 | 71.38 | 70.84 | 71.38 | 37,104 | -0.06(-0.08%) |
Mar 11, 2014 | 72.17 | 72.17 | 71.36 | 71.44 | 40,906 | -0.68(-0.95%) |
Mar 10, 2014 | 72.01 | 72.12 | 71.67 | 72.12 | 56,038 | +0.06(+0.08%) |
Mar 07, 2014 | 72.27 | 72.54 | 71.84 | 72.06 | 123,873 | +0.37(+0.52%) |
Mar 06, 2014 | 71.41 | 71.89 | 71.41 | 71.69 | 60,020 | +0.55(+0.77%) |
Mar 05, 2014 | 70.85 | 71.23 | 70.75 | 71.14 | 45,892 | +0.51(+0.72%) |
Mar 04, 2014 | 70.00 | 70.75 | 70.00 | 70.64 | 94,495 | +1.54(+2.23%) |
Mar 03, 2014 | 69.10 | 69.25 | 68.70 | 69.10 | 76,812 | -0.85(-1.22%) |
Feb 28, 2014 | 69.60 | 70.43 | 69.60 | 69.95 | 50,259 | +0.26(+0.38%) |
Feb 27, 2014 | 69.14 | 69.69 | 68.98 | 69.69 | 57,442 | +0.41(+0.59%) |
Feb 26, 2014 | 69.65 | 69.65 | 68.98 | 69.28 | 40,818 | -0.04(-0.06%) |
Feb 25, 2014 | 69.71 | 69.83 | 69.26 | 69.33 | 73,649 | -0.53(-0.76%) |
Feb 24, 2014 | 69.67 | 70.16 | 69.07 | 69.86 | 46,850 | +0.79(+1.14%) |
Feb 21, 2014 | 69.05 | 69.38 | 68.92 | 69.07 | 231,411 | +0.11(+0.16%) |
Feb 20, 2014 | 68.98 | 69.06 | 68.45 | 68.96 | 106,517 | +0.16(+0.23%) |
Feb 19, 2014 | 69.60 | 70.04 | 68.73 | 68.80 | 80,555 | -1.16(-1.65%) |
Feb 18, 2014 | 69.89 | 70.15 | 69.76 | 69.96 | 60,268 | +0.09(+0.13%) |
Feb 14, 2014 | 69.67 | 69.87 | 69.87 | 69.87 | 44,845 | +0.09(+0.13%) |
Feb 13, 2014 | 69.19 | 69.82 | 69.07 | 69.77 | 77,509 | +0.18(+0.26%) |
Feb 12, 2014 | 69.62 | 70.00 | 69.41 | 69.60 | 77,940 | +0.11(+0.16%) |
Feb 11, 2014 | 68.91 | 69.70 | 68.85 | 69.49 | 56,784 | +0.62(+0.90%) |
Feb 10, 2014 | 69.09 | 69.09 | 68.56 | 68.87 | 59,294 | +0.06(+0.09%) |
Feb 07, 2014 | 68.56 | 68.86 | 68.16 | 68.81 | 44,997 | +0.74(+1.09%) |
Feb 06, 2014 | 66.98 | 68.07 | 66.98 | 68.07 | 86,148 | +1.16(+1.73%) |
Feb 05, 2014 | 66.82 | 67.11 | 66.42 | 66.91 | 46,510 | -0.03(-0.05%) |
Feb 04, 2014 | 66.62 | 67.31 | 66.34 | 66.94 | 81,745 | +0.67(+1.01%) |
Feb 03, 2014 | 67.96 | 68.29 | 66.22 | 66.27 | 258,058 | -1.79(-2.63%) |
Jan 31, 2014 | 68.21 | 68.75 | 67.98 | 68.07 | 106,091 | -1.06(-1.54%) |
Jan 30, 2014 | 69.09 | 69.32 | 68.67 | 69.13 | 89,730 | +0.85(+1.25%) |
Jan 29, 2014 | 68.53 | 69.02 | 68.12 | 68.28 | 78,536 | -0.89(-1.28%) |
Jan 28, 2014 | 68.59 | 69.25 | 68.53 | 69.16 | 74,531 | +0.91(+1.34%) |
Jan 27, 2014 | 69.05 | 69.22 | 67.86 | 68.25 | 137,914 | -0.68(-0.98%) |
Jan 24, 2014 | 70.15 | 70.15 | 68.93 | 68.93 | 318,148 | -1.77(-2.50%) |
Jan 23, 2014 | 71.67 | 71.67 | 70.32 | 70.69 | 115,170 | -1.24(-1.73%) |
Jan 22, 2014 | 71.89 | 71.99 | 71.62 | 71.94 | 76,878 | +0.23(+0.32%) |
Jan 21, 2014 | 71.91 | 72.04 | 71.27 | 71.71 | 256,771 | +0.20(+0.28%) |
Jan 17, 2014 | 71.81 | 71.51 | 71.51 | 71.51 | 94,779 | -0.08(-0.11%) |
Jan 16, 2014 | 71.86 | 71.86 | 71.41 | 71.58 | 66,307 | -0.48(-0.67%) |
Jan 15, 2014 | 71.10 | 72.10 | 71.50 | 72.06 | 147,815 | +0.96(+1.36%) |
Jan 14, 2014 | 70.83 | 71.15 | 70.57 | 71.10 | 82,343 | +0.52(+0.74%) |
Jan 13, 2014 | 71.71 | 71.71 | 70.41 | 70.58 | 124,621 | -1.15(-1.60%) |
Jan 10, 2014 | 71.92 | 71.92 | 71.40 | 71.73 | 67,080 | -0.24(-0.33%) |
Jan 09, 2014 | 71.80 | 72.10 | 71.56 | 71.96 | 75,251 | +0.22(+0.31%) |
Jan 08, 2014 | 71.33 | 71.75 | 71.33 | 71.74 | 260,042 | +0.41(+0.58%) |
Jan 07, 2014 | 71.47 | 71.68 | 71.10 | 71.33 | 107,501 | +0.08(+0.12%) |
Jan 06, 2014 | 71.30 | 71.73 | 71.20 | 71.24 | 221,603 | +0.16(+0.23%) |
Jan 03, 2014 | 70.68 | 71.26 | 70.68 | 71.08 | 20,695 | +0.56(+0.79%) |