Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,351 | -0.68(-0.79%) |
Dec 30, 2014 | 86.74 | 87.52 | 86.08 | 86.19 | 383,112 | -0.47(-0.54%) |
Dec 29, 2014 | 86.76 | 87.27 | 86.56 | 86.66 | 360,213 | -0.01(-0.01%) |
Dec 26, 2014 | 86.57 | 87.03 | 86.50 | 86.67 | 179,114 | +0.05(+0.06%) |
Dec 24, 2014 | 86.81 | 86.61 | 86.61 | 86.61 | 138,327 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.70 | 86.82 | 350,003 | -0.25(-0.29%) |
Dec 22, 2014 | 87.01 | 88.21 | 86.31 | 87.08 | 374,381 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.56 | 85.95 | 86.89 | 836,092 | +1.13(+1.31%) |
Dec 18, 2014 | 85.25 | 85.76 | 84.56 | 85.76 | 475,824 | +0.93(+1.09%) |
Dec 17, 2014 | 84.59 | 85.28 | 83.44 | 84.83 | 477,764 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.77 | 84.37 | 460,360 | -0.98(-1.15%) |
Dec 15, 2014 | 86.18 | 86.54 | 84.92 | 85.35 | 354,820 | -0.97(-1.13%) |
Dec 12, 2014 | 85.06 | 86.88 | 84.48 | 86.32 | 283,921 | +0.86(+1.01%) |
Dec 11, 2014 | 84.89 | 85.92 | 84.80 | 85.46 | 419,394 | +0.95(+1.13%) |
Dec 10, 2014 | 85.63 | 86.25 | 84.41 | 84.51 | 264,819 | -1.45(-1.69%) |
Dec 09, 2014 | 85.97 | 86.06 | 85.01 | 85.96 | 211,018 | -0.43(-0.50%) |
Dec 08, 2014 | 85.35 | 87.01 | 85.14 | 86.39 | 299,065 | +0.46(+0.54%) |
Dec 05, 2014 | 87.02 | 87.12 | 85.73 | 85.93 | 398,848 | -0.94(-1.08%) |
Dec 04, 2014 | 86.69 | 87.25 | 86.45 | 86.87 | 340,642 | +0.21(+0.24%) |
Dec 03, 2014 | 86.31 | 86.91 | 85.90 | 86.66 | 256,693 | +0.55(+0.64%) |
Dec 02, 2014 | 85.30 | 86.24 | 85.27 | 86.11 | 642,823 | +0.81(+0.94%) |
Dec 01, 2014 | 84.93 | 86.68 | 84.74 | 85.30 | 422,444 | +0.32(+0.37%) |
Nov 28, 2014 | 84.06 | 86.47 | 84.06 | 84.99 | 252,474 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,342 | +0.06(+0.08%) |
Nov 25, 2014 | 84.47 | 84.80 | 84.05 | 84.36 | 345,459 | -0.19(-0.22%) |
Nov 24, 2014 | 84.05 | 84.81 | 83.60 | 84.55 | 281,123 | +0.61(+0.72%) |
Nov 21, 2014 | 84.40 | 84.47 | 83.58 | 83.95 | 373,149 | +0.21(+0.25%) |
Nov 20, 2014 | 82.56 | 84.30 | 82.47 | 83.74 | 399,003 | +0.96(+1.16%) |
Nov 19, 2014 | 82.96 | 83.05 | 82.07 | 82.78 | 299,851 | -0.10(-0.12%) |
Nov 18, 2014 | 82.55 | 83.16 | 82.41 | 82.88 | 337,099 | +0.45(+0.55%) |
Nov 17, 2014 | 82.82 | 83.40 | 82.41 | 82.42 | 325,837 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.66 | 82.82 | 267,182 | -0.37(-0.45%) |
Nov 13, 2014 | 83.30 | 83.72 | 82.73 | 83.19 | 282,994 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.18 | 82.19 | 82.99 | 470,035 | +0.07(+0.09%) |
Nov 11, 2014 | 83.52 | 83.66 | 82.66 | 82.92 | 292,737 | -0.46(-0.55%) |
Nov 10, 2014 | 82.29 | 83.53 | 82.05 | 83.38 | 292,501 | +1.16(+1.41%) |
Nov 07, 2014 | 82.08 | 82.31 | 81.82 | 82.22 | 330,767 | -0.05(-0.06%) |
Nov 06, 2014 | 82.06 | 82.61 | 81.55 | 82.27 | 542,009 | +0.32(+0.39%) |
Nov 05, 2014 | 81.36 | 81.98 | 81.13 | 81.95 | 537,021 | +0.23(+0.28%) |
Nov 04, 2014 | 81.18 | 81.84 | 81.18 | 81.73 | 512,961 | +0.63(+0.78%) |
Nov 03, 2014 | 80.73 | 81.21 | 80.44 | 81.09 | 437,025 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.88 | 80.26 | 80.40 | 589,255 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.25 | 80.49 | 304,420 | -0.09(-0.11%) |
Oct 29, 2014 | 80.17 | 80.69 | 79.85 | 80.58 | 378,448 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.59 | 79.70 | 80.59 | 434,654 | +0.67(+0.84%) |
Oct 27, 2014 | 79.37 | 80.01 | 79.40 | 79.92 | 353,348 | +0.53(+0.66%) |
Oct 24, 2014 | 79.08 | 79.72 | 78.83 | 79.40 | 539,944 | +0.34(+0.44%) |
Oct 23, 2014 | 78.73 | 79.17 | 78.38 | 79.06 | 845,809 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.64 | 77.67 | 78.29 | 611,169 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.12 | 77.20 | 77.87 | 947,977 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.01 | 76.85 | 77.88 | 441,785 | +1.05(+1.37%) |
Oct 17, 2014 | 76.70 | 76.97 | 76.35 | 76.83 | 620,641 | +0.82(+1.08%) |
Oct 16, 2014 | 74.75 | 76.37 | 74.72 | 76.00 | 1,182,802 | +0.25(+0.33%) |
Oct 15, 2014 | 75.70 | 76.73 | 75.44 | 75.75 | 1,715,743 | -0.59(-0.77%) |
Oct 14, 2014 | 70.83 | 76.53 | 70.63 | 76.34 | 2,515,679 | +7.77(+11.33%) |
Oct 13, 2014 | 68.95 | 70.13 | 68.50 | 68.57 | 864,471 | -0.62(-0.90%) |
Oct 10, 2014 | 69.33 | 70.07 | 69.00 | 69.19 | 547,877 | -0.26(-0.38%) |
Oct 09, 2014 | 70.55 | 70.59 | 69.40 | 69.46 | 445,793 | -1.10(-1.57%) |
Oct 08, 2014 | 69.77 | 70.64 | 69.10 | 70.56 | 670,582 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.34 | 69.48 | 69.56 | 507,939 | -0.94(-1.34%) |
Oct 06, 2014 | 70.48 | 70.68 | 70.04 | 70.50 | 386,412 | +0.14(+0.19%) |
Oct 03, 2014 | 70.55 | 70.80 | 70.25 | 70.36 | 611,414 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.44 | 69.61 | 70.25 | 611,201 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.89 | 69.82 | 1,479,336 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.28 | 69.69 | 662,461 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.22 | 70.30 | 396,791 | +0.33(+0.47%) |
Sep 26, 2014 | 69.18 | 70.51 | 69.01 | 69.97 | 373,259 | +0.88(+1.27%) |
Sep 25, 2014 | 69.21 | 69.27 | 68.61 | 69.09 | 334,195 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.26 | 68.65 | 69.15 | 190,015 | +0.48(+0.70%) |
Sep 23, 2014 | 68.63 | 69.18 | 68.52 | 68.67 | 298,196 | -0.03(-0.04%) |
Sep 22, 2014 | 69.67 | 69.69 | 68.51 | 68.70 | 285,652 | -1.03(-1.48%) |
Sep 19, 2014 | 69.52 | 69.94 | 69.09 | 69.73 | 563,715 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.49 | 418,249 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.03 | 69.34 | 336,485 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.51 | 68.60 | 69.35 | 464,095 | +0.34(+0.49%) |
Sep 15, 2014 | 68.98 | 69.13 | 68.69 | 69.01 | 225,129 | +0.16(+0.24%) |
Sep 12, 2014 | 69.04 | 69.06 | 68.56 | 68.85 | 299,781 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.04 | 218,990 | +0.24(+0.36%) |
Sep 10, 2014 | 68.11 | 68.83 | 68.11 | 68.80 | 290,408 | +0.61(+0.90%) |
Sep 09, 2014 | 68.46 | 68.81 | 68.09 | 68.18 | 297,949 | -0.47(-0.68%) |
Sep 08, 2014 | 68.89 | 69.05 | 68.31 | 68.65 | 370,567 | -0.33(-0.48%) |
Sep 05, 2014 | 67.91 | 69.02 | 67.83 | 68.98 | 219,485 | +0.95(+1.39%) |
Sep 04, 2014 | 68.19 | 68.54 | 67.82 | 68.04 | 180,350 | -0.21(-0.30%) |
Sep 03, 2014 | 68.73 | 68.81 | 67.97 | 68.24 | 360,640 | -0.35(-0.51%) |
Sep 02, 2014 | 68.28 | 68.73 | 68.08 | 68.60 | 345,013 | +0.50(+0.73%) |
Aug 29, 2014 | 67.96 | 68.10 | 68.10 | 68.10 | 305,787 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.07 | 67.36 | 67.93 | 204,505 | +0.09(+0.13%) |
Aug 27, 2014 | 68.00 | 68.06 | 67.68 | 67.84 | 255,743 | -0.08(-0.12%) |
Aug 26, 2014 | 67.70 | 68.16 | 67.45 | 67.92 | 245,825 | +0.20(+0.29%) |
Aug 25, 2014 | 67.33 | 67.78 | 67.11 | 67.72 | 196,329 | +0.90(+1.35%) |
Aug 22, 2014 | 67.33 | 67.33 | 66.81 | 66.82 | 280,528 | -0.65(-0.96%) |
Aug 21, 2014 | 67.53 | 67.61 | 66.98 | 67.47 | 374,111 | +0.08(+0.12%) |
Aug 20, 2014 | 67.73 | 67.73 | 67.16 | 67.39 | 289,620 | -0.44(-0.65%) |
Aug 19, 2014 | 67.96 | 68.05 | 67.67 | 67.83 | 174,764 | +0.10(+0.15%) |
Aug 18, 2014 | 67.52 | 68.02 | 67.52 | 67.73 | 249,423 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,278 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.46 | 66.90 | 67.47 | 213,344 | +0.23(+0.35%) |
Aug 13, 2014 | 66.79 | 67.36 | 66.48 | 67.23 | 369,025 | +0.71(+1.07%) |
Aug 12, 2014 | 65.69 | 66.62 | 65.67 | 66.52 | 600,320 | +0.86(+1.31%) |
Aug 11, 2014 | 65.37 | 65.68 | 64.98 | 65.66 | 300,668 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.01 | 64.44 | 65.04 | 449,152 | +0.65(+1.01%) |
Aug 07, 2014 | 64.67 | 65.10 | 64.29 | 64.39 | 350,031 | +0.01(+0.01%) |
Aug 06, 2014 | 64.17 | 65.02 | 64.12 | 64.38 | 502,749 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.86 | 64.03 | 64.35 | 638,419 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.35 | 894,043 | +1.02(+1.61%) |
Aug 01, 2014 | 64.63 | 65.36 | 62.96 | 63.33 | 1,091,422 | -1.65(-2.54%) |
Jul 31, 2014 | 65.63 | 66.14 | 64.99 | 64.99 | 438,435 | -1.40(-2.11%) |
Jul 30, 2014 | 66.94 | 67.08 | 66.00 | 66.39 | 334,436 | -0.29(-0.43%) |
Jul 29, 2014 | 67.17 | 67.34 | 66.63 | 66.67 | 435,742 | -0.15(-0.23%) |
Jul 28, 2014 | 67.13 | 67.37 | 66.76 | 66.83 | 368,411 | -0.17(-0.26%) |
Jul 25, 2014 | 67.20 | 67.37 | 66.76 | 67.00 | 486,607 | -0.34(-0.51%) |
Jul 24, 2014 | 68.18 | 68.24 | 67.32 | 67.34 | 497,564 | -0.74(-1.09%) |
Jul 23, 2014 | 68.86 | 68.98 | 68.02 | 68.08 | 651,715 | -0.61(-0.89%) |
Jul 22, 2014 | 67.04 | 68.99 | 66.84 | 68.70 | 1,365,050 | +2.46(+3.71%) |
Jul 21, 2014 | 66.05 | 66.43 | 65.84 | 66.24 | 585,743 | +0.14(+0.22%) |
Jul 18, 2014 | 65.90 | 66.68 | 65.62 | 66.10 | 427,219 | +0.57(+0.87%) |
Jul 17, 2014 | 65.49 | 66.04 | 64.99 | 65.53 | 469,729 | -0.40(-0.60%) |
Jul 16, 2014 | 66.46 | 66.67 | 65.61 | 65.92 | 693,546 | -0.19(-0.29%) |
Jul 15, 2014 | 66.46 | 66.68 | 65.77 | 66.11 | 294,290 | -0.36(-0.54%) |
Jul 14, 2014 | 66.64 | 66.77 | 66.31 | 66.48 | 217,853 | +0.06(+0.10%) |
Jul 11, 2014 | 66.41 | 66.64 | 66.08 | 66.41 | 206,897 | -0.11(-0.16%) |
Jul 10, 2014 | 66.52 | 66.86 | 66.20 | 66.52 | 350,554 | -0.84(-1.25%) |
Jul 09, 2014 | 66.50 | 67.41 | 66.50 | 67.36 | 298,683 | +1.11(+1.68%) |
Jul 08, 2014 | 66.23 | 66.73 | 65.91 | 66.25 | 541,240 | -0.14(-0.20%) |
Jul 07, 2014 | 66.41 | 66.69 | 66.18 | 66.39 | 321,875 | -0.07(-0.11%) |
Jul 03, 2014 | 66.28 | 66.46 | 66.46 | 66.46 | 300,912 | +0.19(+0.29%) |
Jul 02, 2014 | 66.67 | 66.84 | 65.98 | 66.27 | 354,739 | -0.56(-0.84%) |
Jul 01, 2014 | 66.11 | 67.08 | 66.11 | 66.83 | 464,348 | +0.86(+1.30%) |
Jun 30, 2014 | 65.72 | 66.01 | 65.40 | 65.97 | 477,986 | +0.10(+0.15%) |
Jun 27, 2014 | 65.38 | 66.20 | 65.24 | 65.87 | 466,550 | +0.37(+0.57%) |
Jun 26, 2014 | 65.37 | 65.63 | 64.95 | 65.50 | 467,536 | +0.14(+0.21%) |
Jun 25, 2014 | 64.88 | 65.64 | 64.60 | 65.37 | 359,474 | +0.27(+0.42%) |
Jun 24, 2014 | 64.63 | 65.35 | 64.32 | 65.09 | 582,938 | +0.49(+0.75%) |
Jun 23, 2014 | 64.94 | 64.94 | 64.26 | 64.61 | 631,353 | -0.20(-0.31%) |
Jun 20, 2014 | 64.68 | 64.99 | 64.57 | 64.81 | 702,838 | -0.04(-0.06%) |
Jun 19, 2014 | 65.37 | 65.60 | 64.78 | 64.84 | 370,628 | -0.14(-0.21%) |
Jun 18, 2014 | 63.99 | 64.98 | 63.69 | 64.98 | 469,331 | +0.89(+1.39%) |
Jun 17, 2014 | 63.97 | 64.35 | 63.39 | 64.08 | 1,080,706 | -1.06(-1.63%) |
Jun 16, 2014 | 65.34 | 65.51 | 65.04 | 65.15 | 264,899 | -0.32(-0.50%) |
Jun 13, 2014 | 65.32 | 65.79 | 65.10 | 65.47 | 236,303 | +0.16(+0.25%) |
Jun 12, 2014 | 66.23 | 66.23 | 65.21 | 65.31 | 290,773 | -0.90(-1.36%) |
Jun 11, 2014 | 65.47 | 66.36 | 65.31 | 66.21 | 266,931 | +0.50(+0.76%) |
Jun 10, 2014 | 66.32 | 66.51 | 65.22 | 65.72 | 397,993 | -0.76(-1.15%) |
Jun 06, 2014 | 65.98 | 66.66 | 65.75 | 66.48 | 233,623 | +0.54(+0.82%) |
Jun 05, 2014 | 66.00 | 66.34 | 65.55 | 65.94 | 236,383 | +0.07(+0.11%) |
Jun 04, 2014 | 65.21 | 66.08 | 65.19 | 65.87 | 227,006 | +0.50(+0.77%) |
Jun 03, 2014 | 65.44 | 65.68 | 65.02 | 65.37 | 268,454 | -0.29(-0.44%) |
Jun 02, 2014 | 65.29 | 65.70 | 64.49 | 65.65 | 271,535 | +0.49(+0.75%) |
May 30, 2014 | 65.03 | 65.22 | 64.73 | 65.17 | 346,358 | -0.02(-0.03%) |
May 29, 2014 | 65.37 | 65.57 | 64.84 | 65.19 | 229,913 | +0.04(+0.07%) |
May 28, 2014 | 66.00 | 66.06 | 65.14 | 65.14 | 351,807 | -0.83(-1.25%) |
May 27, 2014 | 65.87 | 66.02 | 65.59 | 65.97 | 312,683 | +0.40(+0.60%) |
May 23, 2014 | 65.93 | 65.57 | 65.57 | 65.57 | 320,289 | -0.32(-0.49%) |
May 22, 2014 | 64.57 | 65.91 | 64.57 | 65.90 | 272,372 | +1.37(+2.12%) |
May 21, 2014 | 64.12 | 64.71 | 63.83 | 64.53 | 248,455 | +0.45(+0.70%) |
May 20, 2014 | 64.68 | 64.68 | 63.68 | 64.08 | 487,835 | -0.70(-1.08%) |
May 19, 2014 | 64.14 | 65.29 | 64.14 | 64.78 | 312,837 | +0.44(+0.69%) |
May 16, 2014 | 63.98 | 64.42 | 63.71 | 64.34 | 191,456 | +0.29(+0.45%) |
May 15, 2014 | 63.97 | 64.17 | 63.23 | 64.05 | 413,295 | -0.04(-0.06%) |
May 14, 2014 | 64.32 | 64.46 | 63.86 | 64.09 | 353,109 | -0.41(-0.64%) |
May 13, 2014 | 65.11 | 65.29 | 64.40 | 64.50 | 319,088 | -0.67(-1.02%) |
May 12, 2014 | 64.40 | 65.27 | 64.14 | 65.17 | 458,371 | +1.12(+1.76%) |
May 09, 2014 | 63.95 | 64.26 | 63.49 | 64.04 | 546,050 | +0.06(+0.10%) |
May 08, 2014 | 64.13 | 65.00 | 63.59 | 63.98 | 576,102 | -0.38(-0.59%) |
May 07, 2014 | 65.26 | 65.47 | 63.93 | 64.36 | 561,092 | -0.63(-0.97%) |
May 06, 2014 | 64.96 | 65.57 | 64.69 | 64.99 | 535,356 | -0.23(-0.36%) |
May 05, 2014 | 65.29 | 65.65 | 64.68 | 65.22 | 449,104 | -0.43(-0.66%) |
May 02, 2014 | 64.77 | 66.09 | 64.63 | 65.65 | 590,342 | +1.07(+1.66%) |
May 01, 2014 | 67.08 | 67.14 | 64.33 | 64.58 | 1,067,423 | -2.32(-3.47%) |
Apr 30, 2014 | 65.21 | 67.05 | 64.99 | 66.90 | 762,159 | +1.62(+2.48%) |
Apr 29, 2014 | 65.68 | 66.11 | 64.82 | 65.29 | 543,150 | -0.10(-0.15%) |
Apr 28, 2014 | 66.67 | 66.90 | 64.47 | 65.38 | 429,391 | -0.96(-1.45%) |
Apr 25, 2014 | 67.12 | 67.50 | 66.32 | 66.35 | 239,200 | -1.20(-1.77%) |
Apr 24, 2014 | 68.03 | 68.06 | 66.99 | 67.54 | 414,437 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,796 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.02 | 66.84 | 67.92 | 300,897 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.29 | 66.56 | 66.89 | 218,792 | +0.07(+0.11%) |
Apr 17, 2014 | 67.44 | 66.81 | 66.81 | 66.81 | 278,154 | -0.62(-0.92%) |
Apr 16, 2014 | 67.39 | 67.53 | 66.99 | 67.44 | 248,915 | +0.72(+1.08%) |
Apr 15, 2014 | 66.33 | 67.00 | 65.95 | 66.72 | 597,291 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.09 | 65.80 | 66.34 | 412,138 | +0.94(+1.43%) |
Apr 11, 2014 | 66.23 | 66.80 | 65.14 | 65.40 | 706,041 | -1.42(-2.13%) |
Apr 10, 2014 | 68.87 | 69.01 | 66.64 | 66.82 | 395,954 | -2.09(-3.03%) |
Apr 09, 2014 | 68.18 | 68.97 | 67.71 | 68.91 | 435,593 | +0.77(+1.14%) |
Apr 08, 2014 | 66.47 | 68.16 | 66.21 | 68.14 | 700,183 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.64 | 65.67 | 66.28 | 780,791 | -1.57(-2.32%) |
Apr 04, 2014 | 70.22 | 70.22 | 67.63 | 67.85 | 569,716 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.60 | 69.82 | 479,269 | -0.52(-0.74%) |
Apr 02, 2014 | 70.88 | 70.98 | 70.07 | 70.34 | 521,797 | -0.38(-0.53%) |
Apr 01, 2014 | 69.26 | 70.76 | 69.26 | 70.72 | 524,745 | +1.48(+2.14%) |
Mar 31, 2014 | 68.97 | 69.50 | 68.91 | 69.23 | 346,881 | +0.67(+0.97%) |
Mar 28, 2014 | 67.73 | 69.31 | 67.73 | 68.57 | 454,589 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,705 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.34 | 67.91 | 67.95 | 441,673 | -0.99(-1.44%) |
Mar 25, 2014 | 69.68 | 70.23 | 68.82 | 68.94 | 364,750 | -0.18(-0.26%) |
Mar 24, 2014 | 69.99 | 70.25 | 68.19 | 69.12 | 796,932 | -0.62(-0.89%) |
Mar 21, 2014 | 71.14 | 71.57 | 69.70 | 69.74 | 831,205 | -1.18(-1.66%) |
Mar 20, 2014 | 70.24 | 71.08 | 70.04 | 70.92 | 577,422 | +0.51(+0.73%) |
Mar 19, 2014 | 71.77 | 71.96 | 70.29 | 70.40 | 472,983 | -1.54(-2.14%) |
Mar 18, 2014 | 72.14 | 72.51 | 71.68 | 71.94 | 431,195 | -0.04(-0.05%) |
Mar 17, 2014 | 71.96 | 72.43 | 71.74 | 71.98 | 420,100 | +0.41(+0.58%) |
Mar 14, 2014 | 71.68 | 72.09 | 71.29 | 71.56 | 477,976 | +0.58(+0.82%) |
Mar 13, 2014 | 72.24 | 72.38 | 70.71 | 70.98 | 719,505 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.94 | 70.53 | 71.89 | 605,019 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.85 | 70.58 | 70.88 | 432,620 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.76 | 71.34 | 358,060 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.14 | 362,261 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,783 | +0.07(+0.10%) |
Mar 05, 2014 | 71.40 | 71.40 | 70.71 | 70.93 | 389,800 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.67 | 70.96 | 71.27 | 727,790 | +0.63(+0.89%) |
Mar 03, 2014 | 70.19 | 70.84 | 69.65 | 70.64 | 835,630 | -0.25(-0.35%) |
Feb 28, 2014 | 70.18 | 71.19 | 70.04 | 70.89 | 952,959 | +0.96(+1.37%) |
Feb 27, 2014 | 69.49 | 70.25 | 69.16 | 69.93 | 1,032,151 | +0.30(+0.44%) |
Feb 26, 2014 | 67.70 | 69.84 | 67.48 | 69.63 | 1,516,839 | +2.35(+3.49%) |
Feb 25, 2014 | 69.00 | 69.71 | 66.51 | 67.28 | 1,342,087 | +0.30(+0.46%) |
Feb 24, 2014 | 65.76 | 67.11 | 65.68 | 66.97 | 1,044,402 | +1.29(+1.97%) |
Feb 21, 2014 | 64.94 | 65.78 | 64.64 | 65.68 | 600,620 | +0.89(+1.37%) |
Feb 20, 2014 | 64.50 | 65.03 | 64.31 | 64.79 | 398,370 | +0.38(+0.58%) |
Feb 19, 2014 | 64.33 | 65.28 | 64.17 | 64.42 | 521,474 | -0.20(-0.31%) |
Feb 18, 2014 | 64.77 | 65.04 | 64.42 | 64.61 | 640,129 | -0.11(-0.17%) |
Feb 14, 2014 | 64.23 | 64.72 | 64.72 | 64.72 | 388,778 | +0.34(+0.53%) |
Feb 13, 2014 | 63.16 | 64.55 | 62.96 | 64.38 | 474,324 | +0.89(+1.40%) |
Feb 12, 2014 | 63.00 | 63.58 | 62.77 | 63.49 | 463,266 | +0.31(+0.50%) |
Feb 11, 2014 | 62.81 | 63.47 | 62.52 | 63.18 | 386,544 | +0.52(+0.83%) |
Feb 10, 2014 | 62.22 | 62.74 | 61.90 | 62.66 | 528,287 | +0.34(+0.55%) |
Feb 07, 2014 | 60.93 | 62.34 | 60.74 | 62.32 | 587,263 | +1.65(+2.72%) |
Feb 06, 2014 | 60.28 | 61.20 | 60.09 | 60.67 | 588,328 | +0.44(+0.73%) |
Feb 05, 2014 | 61.10 | 61.13 | 59.34 | 60.23 | 1,486,885 | -1.01(-1.65%) |
Feb 04, 2014 | 60.79 | 61.69 | 60.67 | 61.24 | 963,577 | +0.65(+1.07%) |
Feb 03, 2014 | 63.38 | 63.71 | 60.25 | 60.60 | 1,117,359 | -2.72(-4.29%) |
Jan 31, 2014 | 61.70 | 63.65 | 61.42 | 63.31 | 720,320 | +0.93(+1.49%) |
Jan 30, 2014 | 62.20 | 62.73 | 61.68 | 62.38 | 1,091,422 | +0.78(+1.27%) |
Jan 29, 2014 | 62.20 | 62.34 | 61.44 | 61.60 | 877,166 | -1.04(-1.66%) |
Jan 28, 2014 | 62.98 | 63.42 | 62.45 | 62.64 | 536,287 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.86 | 532,339 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.82 | 63.82 | 724,373 | -1.50(-2.29%) |
Jan 23, 2014 | 65.73 | 65.81 | 65.19 | 65.32 | 773,344 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.82 | 64.56 | 65.81 | 686,643 | +1.24(+1.92%) |
Jan 21, 2014 | 64.56 | 64.75 | 64.25 | 64.57 | 646,521 | +0.32(+0.50%) |
Jan 17, 2014 | 63.83 | 64.25 | 64.25 | 64.25 | 736,403 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.47 | 63.73 | 496,797 | -0.12(-0.18%) |
Jan 15, 2014 | 63.66 | 64.31 | 63.12 | 63.85 | 683,262 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.91 | 63.37 | 63.66 | 401,866 | +0.04(+0.07%) |
Jan 13, 2014 | 63.90 | 64.53 | 63.38 | 63.62 | 695,890 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 63.99 | 62.98 | 63.85 | 695,675 | +0.83(+1.32%) |
Jan 09, 2014 | 62.87 | 63.29 | 62.35 | 63.02 | 642,923 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,254 | +0.10(+0.16%) |
Jan 07, 2014 | 62.35 | 62.74 | 62.18 | 62.47 | 543,120 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.58 | 61.96 | 884,520 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.09 | 61.70 | 61.85 | 463,381 | +0.04(+0.06%) |