Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.52 | 83.81 | 83.07 | 83.58 | 124,427 | +0.23(+0.28%) |
Nov 26, 2014 | 81.65 | 83.35 | 83.35 | 83.35 | 205,824 | +1.73(+2.12%) |
Nov 25, 2014 | 81.84 | 81.87 | 81.44 | 81.62 | 227,459 | +0.02(+0.02%) |
Nov 24, 2014 | 80.98 | 81.65 | 80.85 | 81.60 | 198,650 | +0.78(+0.96%) |
Nov 21, 2014 | 80.80 | 81.06 | 80.19 | 80.82 | 406,788 | +0.88(+1.10%) |
Nov 20, 2014 | 78.86 | 80.04 | 78.52 | 79.95 | 242,746 | +0.72(+0.91%) |
Nov 19, 2014 | 79.90 | 79.90 | 78.86 | 79.22 | 270,465 | -0.55(-0.68%) |
Nov 18, 2014 | 78.37 | 79.98 | 78.37 | 79.77 | 170,249 | +1.53(+1.95%) |
Nov 17, 2014 | 78.23 | 78.46 | 77.60 | 78.24 | 322,286 | -0.36(-0.46%) |
Nov 14, 2014 | 77.78 | 78.65 | 77.36 | 78.60 | 103,451 | +0.68(+0.87%) |
Nov 13, 2014 | 78.16 | 78.69 | 77.64 | 77.92 | 69,505 | +0.01(+0.01%) |
Nov 12, 2014 | 77.72 | 77.97 | 77.49 | 77.91 | 94,955 | -0.12(-0.15%) |
Nov 11, 2014 | 78.30 | 78.30 | 77.69 | 78.02 | 198,852 | -0.15(-0.19%) |
Nov 10, 2014 | 77.82 | 78.30 | 77.49 | 78.18 | 121,548 | +0.57(+0.74%) |
Nov 07, 2014 | 78.22 | 78.47 | 76.98 | 77.60 | 165,917 | -0.71(-0.90%) |
Nov 06, 2014 | 78.52 | 78.80 | 77.82 | 78.31 | 364,514 | -0.68(-0.86%) |
Nov 05, 2014 | 78.79 | 79.09 | 78.11 | 78.99 | 284,258 | +0.79(+1.01%) |
Nov 04, 2014 | 78.19 | 78.67 | 77.62 | 78.20 | 201,075 | -0.29(-0.36%) |
Nov 03, 2014 | 78.07 | 78.91 | 77.95 | 78.49 | 622,194 | +0.54(+0.69%) |
Oct 31, 2014 | 77.10 | 78.32 | 77.10 | 77.95 | 835,235 | +2.93(+3.91%) |
Oct 30, 2014 | 75.58 | 75.66 | 74.08 | 75.02 | 426,761 | -0.92(-1.21%) |
Oct 29, 2014 | 75.66 | 76.01 | 75.07 | 75.94 | 694,704 | +0.15(+0.20%) |
Oct 28, 2014 | 75.12 | 75.81 | 74.87 | 75.79 | 481,130 | +1.06(+1.42%) |
Oct 27, 2014 | 74.32 | 74.84 | 74.37 | 74.72 | 504,028 | +0.35(+0.47%) |
Oct 24, 2014 | 73.66 | 74.56 | 73.60 | 74.37 | 232,931 | +0.73(+1.00%) |
Oct 23, 2014 | 73.55 | 74.03 | 73.33 | 73.64 | 264,398 | +1.05(+1.44%) |
Oct 22, 2014 | 74.21 | 74.31 | 72.56 | 72.59 | 748,510 | -1.06(-1.43%) |
Oct 21, 2014 | 71.87 | 73.69 | 71.82 | 73.65 | 404,897 | +2.62(+3.69%) |
Oct 20, 2014 | 69.95 | 71.10 | 69.45 | 71.03 | 220,617 | +1.11(+1.59%) |
Oct 17, 2014 | 70.65 | 71.11 | 69.81 | 69.92 | 582,428 | +0.51(+0.73%) |
Oct 16, 2014 | 67.41 | 69.88 | 67.40 | 69.41 | 369,077 | +1.06(+1.54%) |
Oct 15, 2014 | 66.73 | 68.87 | 66.33 | 68.35 | 739,621 | +0.32(+0.47%) |
Oct 14, 2014 | 68.02 | 69.32 | 67.47 | 68.03 | 1,129,653 | +1.21(+1.81%) |
Oct 13, 2014 | 68.31 | 69.16 | 66.78 | 66.82 | 1,649,076 | -1.45(-2.12%) |
Oct 10, 2014 | 71.29 | 71.31 | 67.81 | 68.27 | 1,472,795 | -5.05(-6.89%) |
Oct 09, 2014 | 75.21 | 75.22 | 73.28 | 73.33 | 488,324 | -2.04(-2.71%) |
Oct 08, 2014 | 73.86 | 75.53 | 73.09 | 75.37 | 163,730 | +1.66(+2.26%) |
Oct 07, 2014 | 74.88 | 75.04 | 73.70 | 73.70 | 469,828 | -1.43(-1.90%) |
Oct 06, 2014 | 75.93 | 76.06 | 74.64 | 75.13 | 160,227 | -0.66(-0.87%) |
Oct 03, 2014 | 75.96 | 76.31 | 75.39 | 75.80 | 182,450 | +0.47(+0.63%) |
Oct 02, 2014 | 75.77 | 75.77 | 73.97 | 75.32 | 217,832 | -0.47(-0.61%) |
Oct 01, 2014 | 77.53 | 77.53 | 75.59 | 75.79 | 624,864 | -1.90(-2.44%) |
Sep 30, 2014 | 78.44 | 78.44 | 77.40 | 77.68 | 138,151 | -0.64(-0.82%) |
Sep 29, 2014 | 77.44 | 78.58 | 77.29 | 78.33 | 121,386 | +0.10(+0.13%) |
Sep 26, 2014 | 77.92 | 78.42 | 77.66 | 78.23 | 308,709 | +0.91(+1.18%) |
Sep 25, 2014 | 78.60 | 78.65 | 77.07 | 77.32 | 189,321 | -1.44(-1.83%) |
Sep 24, 2014 | 77.92 | 78.78 | 77.92 | 78.76 | 122,602 | +0.98(+1.25%) |
Sep 23, 2014 | 77.67 | 78.38 | 77.48 | 77.78 | 236,421 | -0.25(-0.32%) |
Sep 22, 2014 | 78.70 | 78.89 | 77.88 | 78.03 | 117,983 | -0.95(-1.21%) |
Sep 19, 2014 | 80.36 | 80.38 | 78.84 | 78.99 | 126,721 | -1.00(-1.25%) |
Sep 18, 2014 | 79.11 | 79.98 | 79.04 | 79.98 | 132,850 | +1.20(+1.53%) |
Sep 17, 2014 | 78.36 | 79.22 | 78.29 | 78.78 | 165,873 | +0.56(+0.72%) |
Sep 16, 2014 | 76.76 | 78.32 | 76.72 | 78.22 | 621,956 | +1.34(+1.74%) |
Sep 15, 2014 | 78.00 | 78.02 | 76.84 | 76.88 | 243,849 | -0.95(-1.23%) |
Sep 12, 2014 | 78.72 | 78.72 | 77.67 | 77.83 | 233,452 | -0.98(-1.24%) |
Sep 11, 2014 | 78.36 | 78.82 | 78.04 | 78.82 | 93,741 | +0.21(+0.26%) |
Sep 10, 2014 | 78.56 | 78.74 | 78.17 | 78.61 | 60,596 | -0.03(-0.03%) |
Sep 09, 2014 | 79.39 | 79.45 | 78.53 | 78.64 | 71,239 | -0.73(-0.92%) |
Sep 08, 2014 | 79.08 | 79.81 | 79.07 | 79.37 | 177,265 | +0.20(+0.25%) |
Sep 05, 2014 | 78.58 | 79.17 | 78.51 | 79.17 | 166,384 | +0.65(+0.83%) |
Sep 04, 2014 | 78.50 | 79.06 | 78.32 | 78.52 | 101,105 | +0.22(+0.28%) |
Sep 03, 2014 | 78.39 | 78.59 | 78.13 | 78.30 | 89,016 | +0.21(+0.27%) |
Sep 02, 2014 | 78.56 | 78.72 | 77.74 | 78.08 | 80,087 | -0.36(-0.45%) |
Aug 29, 2014 | 78.29 | 78.44 | 78.44 | 78.44 | 90,023 | +0.59(+0.76%) |
Aug 28, 2014 | 77.20 | 77.90 | 77.10 | 77.85 | 77,571 | +0.25(+0.32%) |
Aug 27, 2014 | 77.50 | 77.67 | 77.14 | 77.60 | 133,262 | +0.14(+0.18%) |
Aug 26, 2014 | 77.53 | 77.75 | 77.38 | 77.46 | 57,210 | +0.01(+0.01%) |
Aug 25, 2014 | 78.21 | 78.21 | 77.31 | 77.45 | 92,596 | -0.28(-0.36%) |
Aug 22, 2014 | 77.63 | 78.05 | 77.42 | 77.73 | 174,675 | +0.05(+0.07%) |
Aug 21, 2014 | 77.34 | 77.72 | 77.20 | 77.67 | 153,060 | +0.29(+0.38%) |
Aug 20, 2014 | 76.63 | 77.47 | 76.63 | 77.38 | 98,162 | +0.64(+0.84%) |
Aug 19, 2014 | 76.39 | 76.85 | 76.31 | 76.74 | 266,170 | +0.54(+0.71%) |
Aug 18, 2014 | 76.17 | 76.17 | 75.69 | 76.19 | 182,560 | +0.29(+0.39%) |
Aug 15, 2014 | 75.69 | 76.07 | 75.03 | 75.90 | 232,662 | +0.79(+1.06%) |
Aug 14, 2014 | 74.96 | 75.22 | 74.96 | 75.11 | 175,307 | +0.14(+0.19%) |
Aug 13, 2014 | 74.37 | 74.95 | 74.37 | 74.96 | 152,207 | +0.70(+0.95%) |
Aug 12, 2014 | 74.26 | 74.41 | 73.62 | 74.26 | 73,552 | -0.05(-0.07%) |
Aug 11, 2014 | 73.98 | 74.72 | 73.95 | 74.31 | 536,328 | +0.67(+0.91%) |
Aug 08, 2014 | 73.02 | 73.66 | 72.91 | 73.64 | 243,806 | +0.90(+1.24%) |
Aug 07, 2014 | 74.19 | 74.23 | 72.57 | 72.74 | 328,518 | -0.99(-1.34%) |
Aug 06, 2014 | 73.21 | 74.26 | 73.10 | 73.73 | 321,351 | +0.24(+0.33%) |
Aug 05, 2014 | 74.04 | 74.31 | 73.23 | 73.49 | 464,877 | -0.78(-1.06%) |
Aug 04, 2014 | 74.15 | 74.49 | 73.57 | 74.28 | 269,338 | +0.32(+0.43%) |
Aug 01, 2014 | 73.60 | 74.34 | 73.32 | 73.95 | 219,544 | +0.24(+0.33%) |
Jul 31, 2014 | 74.39 | 74.62 | 73.39 | 73.71 | 917,725 | -1.53(-2.03%) |
Jul 30, 2014 | 75.16 | 75.47 | 74.79 | 75.24 | 642,127 | +0.72(+0.97%) |
Jul 29, 2014 | 74.89 | 75.24 | 74.51 | 74.52 | 215,907 | -0.13(-0.18%) |
Jul 28, 2014 | 74.75 | 74.78 | 73.75 | 74.65 | 673,354 | -0.07(-0.10%) |
Jul 25, 2014 | 75.67 | 75.67 | 74.55 | 74.72 | 826,515 | -1.51(-1.98%) |
Jul 24, 2014 | 76.91 | 76.92 | 76.19 | 76.23 | 344,379 | -0.71(-0.93%) |
Jul 23, 2014 | 78.36 | 78.36 | 76.90 | 76.94 | 298,024 | -1.80(-2.29%) |
Jul 22, 2014 | 78.55 | 78.88 | 78.39 | 78.74 | 127,889 | +0.51(+0.65%) |
Jul 21, 2014 | 77.83 | 78.40 | 77.73 | 78.24 | 132,808 | +0.23(+0.30%) |
Jul 18, 2014 | 77.30 | 78.08 | 77.20 | 78.00 | 226,251 | +1.01(+1.31%) |
Jul 17, 2014 | 78.22 | 78.25 | 76.88 | 77.00 | 415,144 | -2.04(-2.58%) |
Jul 16, 2014 | 78.74 | 79.08 | 78.58 | 79.04 | 115,153 | +0.91(+1.16%) |
Jul 15, 2014 | 78.40 | 78.63 | 77.41 | 78.13 | 162,397 | -0.23(-0.30%) |
Jul 14, 2014 | 78.41 | 78.64 | 78.13 | 78.36 | 350,306 | +0.38(+0.49%) |
Jul 11, 2014 | 78.00 | 78.15 | 77.67 | 77.98 | 129,920 | -0.01(-0.01%) |
Jul 10, 2014 | 77.21 | 78.27 | 76.95 | 77.99 | 175,992 | -0.36(-0.46%) |
Jul 09, 2014 | 77.82 | 78.39 | 77.50 | 78.34 | 143,102 | +0.47(+0.61%) |
Jul 08, 2014 | 78.19 | 78.28 | 77.13 | 77.87 | 196,488 | -0.42(-0.54%) |
Jul 07, 2014 | 78.87 | 78.87 | 78.17 | 78.29 | 174,890 | -0.53(-0.67%) |
Jul 03, 2014 | 78.58 | 78.82 | 78.82 | 78.82 | 118,387 | +0.49(+0.63%) |
Jul 02, 2014 | 78.37 | 78.44 | 78.08 | 78.33 | 166,637 | +0.21(+0.26%) |
Jul 01, 2014 | 77.36 | 78.42 | 77.31 | 78.12 | 114,737 | +1.05(+1.37%) |
Jun 30, 2014 | 76.42 | 77.13 | 76.30 | 77.07 | 110,987 | +0.84(+1.10%) |
Jun 27, 2014 | 75.95 | 76.27 | 75.85 | 76.23 | 178,136 | +0.10(+0.13%) |
Jun 26, 2014 | 76.52 | 76.52 | 75.60 | 76.13 | 92,634 | -0.34(-0.44%) |
Jun 25, 2014 | 76.01 | 76.55 | 75.68 | 76.47 | 162,675 | +0.32(+0.42%) |
Jun 24, 2014 | 76.97 | 77.29 | 76.00 | 76.15 | 421,491 | -0.62(-0.81%) |
Jun 23, 2014 | 77.15 | 77.15 | 76.68 | 76.77 | 535,403 | -0.28(-0.37%) |
Jun 20, 2014 | 76.99 | 77.06 | 76.70 | 77.06 | 257,007 | +0.23(+0.30%) |
Jun 19, 2014 | 76.91 | 76.91 | 76.34 | 76.82 | 339,229 | +0.11(+0.14%) |
Jun 18, 2014 | 77.14 | 77.14 | 76.16 | 76.72 | 260,048 | -0.32(-0.42%) |
Jun 17, 2014 | 76.34 | 77.14 | 76.34 | 77.04 | 123,916 | +0.56(+0.73%) |
Jun 16, 2014 | 75.94 | 76.62 | 75.93 | 76.48 | 285,175 | +0.45(+0.60%) |
Jun 13, 2014 | 75.97 | 76.24 | 75.62 | 76.02 | 146,732 | +0.74(+0.98%) |
Jun 12, 2014 | 75.49 | 75.80 | 75.02 | 75.29 | 324,989 | -0.26(-0.34%) |
Jun 11, 2014 | 75.13 | 75.83 | 75.11 | 75.54 | 128,905 | +0.39(+0.52%) |
Jun 10, 2014 | 74.99 | 75.20 | 74.67 | 75.15 | 74,642 | +0.29(+0.39%) |
Jun 06, 2014 | 74.70 | 74.93 | 74.61 | 74.86 | 124,648 | +0.44(+0.59%) |
Jun 05, 2014 | 74.17 | 74.59 | 73.82 | 74.42 | 97,675 | +0.36(+0.49%) |
Jun 04, 2014 | 73.62 | 74.17 | 73.50 | 74.06 | 238,554 | +0.33(+0.45%) |
Jun 03, 2014 | 73.08 | 73.78 | 72.88 | 73.73 | 126,286 | +0.68(+0.94%) |
Jun 02, 2014 | 73.12 | 73.25 | 72.49 | 73.04 | 142,236 | +0.40(+0.55%) |
May 30, 2014 | 72.68 | 72.75 | 72.37 | 72.64 | 82,269 | +0.09(+0.12%) |
May 29, 2014 | 72.64 | 72.80 | 72.42 | 72.56 | 56,526 | +0.13(+0.18%) |
May 28, 2014 | 72.43 | 72.59 | 72.05 | 72.42 | 95,549 | +0.11(+0.15%) |
May 27, 2014 | 71.91 | 72.31 | 71.74 | 72.31 | 217,281 | +0.88(+1.23%) |
May 23, 2014 | 70.83 | 71.43 | 71.43 | 71.43 | 87,578 | +0.48(+0.68%) |
May 22, 2014 | 70.60 | 71.04 | 70.56 | 70.95 | 67,680 | +0.52(+0.73%) |
May 21, 2014 | 70.37 | 70.62 | 70.11 | 70.44 | 51,347 | +0.34(+0.48%) |
May 20, 2014 | 70.41 | 70.67 | 69.73 | 70.10 | 89,279 | -0.34(-0.48%) |
May 19, 2014 | 69.68 | 70.61 | 69.68 | 70.44 | 144,102 | +0.70(+1.01%) |
May 16, 2014 | 69.26 | 69.78 | 69.09 | 69.74 | 76,533 | +0.76(+1.11%) |
May 15, 2014 | 69.71 | 69.82 | 68.47 | 68.97 | 265,657 | -0.82(-1.17%) |
May 14, 2014 | 70.38 | 70.39 | 69.76 | 69.79 | 38,628 | -0.59(-0.83%) |
May 13, 2014 | 71.21 | 71.21 | 70.37 | 70.38 | 120,720 | -0.56(-0.79%) |
May 12, 2014 | 70.06 | 71.02 | 70.04 | 70.94 | 63,566 | +1.27(+1.83%) |
May 09, 2014 | 69.93 | 69.93 | 69.19 | 69.66 | 74,897 | -0.22(-0.32%) |
May 08, 2014 | 69.41 | 70.85 | 69.16 | 69.89 | 52,133 | +0.48(+0.69%) |
May 07, 2014 | 69.69 | 69.69 | 68.85 | 69.41 | 39,545 | +0.03(+0.04%) |
May 06, 2014 | 69.66 | 70.00 | 69.31 | 69.38 | 83,441 | -0.27(-0.38%) |
May 05, 2014 | 69.17 | 69.83 | 68.97 | 69.65 | 96,975 | +0.06(+0.09%) |
May 02, 2014 | 69.35 | 69.88 | 69.24 | 69.58 | 24,798 | +0.24(+0.35%) |
May 01, 2014 | 69.49 | 70.22 | 69.20 | 69.34 | 32,062 | -0.22(-0.32%) |
Apr 30, 2014 | 69.02 | 69.58 | 68.94 | 69.57 | 58,292 | +0.35(+0.50%) |
Apr 29, 2014 | 69.08 | 69.38 | 68.76 | 69.22 | 80,590 | +0.47(+0.69%) |
Apr 28, 2014 | 69.53 | 69.68 | 67.76 | 68.75 | 330,815 | -0.39(-0.57%) |
Apr 25, 2014 | 70.76 | 70.76 | 69.01 | 69.14 | 98,118 | -2.34(-3.27%) |
Apr 24, 2014 | 71.63 | 71.67 | 70.57 | 71.48 | 92,821 | +0.40(+0.56%) |
Apr 23, 2014 | 71.22 | 71.39 | 70.90 | 71.08 | 225,631 | -0.06(-0.09%) |
Apr 22, 2014 | 70.67 | 71.33 | 70.52 | 71.14 | 232,719 | +0.63(+0.90%) |
Apr 21, 2014 | 70.36 | 70.53 | 69.63 | 70.51 | 167,580 | +0.63(+0.90%) |
Apr 17, 2014 | 69.02 | 69.88 | 69.88 | 69.88 | 132,886 | +1.29(+1.88%) |
Apr 16, 2014 | 68.89 | 68.94 | 67.60 | 68.59 | 221,411 | -0.12(-0.17%) |
Apr 15, 2014 | 68.38 | 68.91 | 67.51 | 68.70 | 179,045 | +0.44(+0.65%) |
Apr 14, 2014 | 68.27 | 68.62 | 67.62 | 68.26 | 480,106 | +0.54(+0.80%) |
Apr 11, 2014 | 68.02 | 68.97 | 67.54 | 67.72 | 438,402 | -1.08(-1.56%) |
Apr 10, 2014 | 71.10 | 71.10 | 68.72 | 68.79 | 488,828 | -2.20(-3.09%) |
Apr 09, 2014 | 70.57 | 71.03 | 70.22 | 70.99 | 65,191 | +0.74(+1.05%) |
Apr 08, 2014 | 69.45 | 70.30 | 69.44 | 70.25 | 67,894 | +0.91(+1.31%) |
Apr 07, 2014 | 69.80 | 70.38 | 68.95 | 69.34 | 298,747 | -0.63(-0.90%) |
Apr 04, 2014 | 72.58 | 72.58 | 69.88 | 69.98 | 366,397 | -2.04(-2.83%) |
Apr 03, 2014 | 72.02 | 72.67 | 71.72 | 72.01 | 132,860 | +0.11(+0.15%) |
Apr 02, 2014 | 72.15 | 72.15 | 71.53 | 71.91 | 203,410 | -0.11(-0.15%) |
Apr 01, 2014 | 71.21 | 72.01 | 71.19 | 72.01 | 232,713 | +1.13(+1.59%) |
Mar 31, 2014 | 70.33 | 71.11 | 70.21 | 70.88 | 260,946 | +1.14(+1.63%) |
Mar 28, 2014 | 69.50 | 70.30 | 69.46 | 69.74 | 80,297 | +0.45(+0.65%) |
Mar 27, 2014 | 69.82 | 70.05 | 69.10 | 69.29 | 203,697 | -0.52(-0.74%) |
Mar 26, 2014 | 71.36 | 71.36 | 69.81 | 69.81 | 143,976 | -0.80(-1.13%) |
Mar 25, 2014 | 70.41 | 71.00 | 70.24 | 70.61 | 115,862 | +0.52(+0.75%) |
Mar 24, 2014 | 70.71 | 70.77 | 69.52 | 70.08 | 273,445 | -0.28(-0.40%) |
Mar 21, 2014 | 71.21 | 71.29 | 70.21 | 70.37 | 148,784 | -0.62(-0.87%) |
Mar 20, 2014 | 69.53 | 71.02 | 69.41 | 70.99 | 200,545 | +1.29(+1.85%) |
Mar 19, 2014 | 69.78 | 70.17 | 69.29 | 69.70 | 294,980 | -0.06(-0.09%) |
Mar 18, 2014 | 69.04 | 69.79 | 68.78 | 69.76 | 202,272 | +0.99(+1.44%) |
Mar 17, 2014 | 68.37 | 69.01 | 68.37 | 68.77 | 56,521 | +0.84(+1.24%) |
Mar 14, 2014 | 68.24 | 68.51 | 67.92 | 67.93 | 67,065 | -0.39(-0.57%) |
Mar 13, 2014 | 69.65 | 69.76 | 67.96 | 68.32 | 292,423 | -1.13(-1.62%) |
Mar 12, 2014 | 68.58 | 69.47 | 68.45 | 69.44 | 54,735 | +0.55(+0.80%) |
Mar 11, 2014 | 69.42 | 69.60 | 68.70 | 68.89 | 67,111 | -0.38(-0.55%) |
Mar 10, 2014 | 69.42 | 69.55 | 68.96 | 69.28 | 56,419 | -0.12(-0.17%) |
Mar 07, 2014 | 69.92 | 69.92 | 69.18 | 69.39 | 252,513 | -0.08(-0.11%) |
Mar 06, 2014 | 69.20 | 69.53 | 68.95 | 69.47 | 160,758 | +0.48(+0.69%) |
Mar 05, 2014 | 68.97 | 69.18 | 68.74 | 68.99 | 108,618 | +0.13(+0.19%) |
Mar 04, 2014 | 68.54 | 68.97 | 68.54 | 68.86 | 334,319 | +1.20(+1.77%) |
Mar 03, 2014 | 67.55 | 67.79 | 67.08 | 67.66 | 101,280 | -0.43(-0.63%) |
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |
Feb 03, 2014 | 63.75 | 63.75 | 62.24 | 62.37 | 652,976 | -1.43(-2.24%) |
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |
Jan 02, 2014 | 64.11 | 64.11 | 63.35 | 63.62 | 325,309 | -0.89(-1.38%) |
Dec 31, 2013 | 64.15 | 64.50 | 64.50 | 64.50 | 333,320 | +0.60(+0.94%) |
Dec 30, 2013 | 63.82 | 64.08 | 63.77 | 63.90 | 101,747 | +0.11(+0.17%) |
Dec 27, 2013 | 63.79 | 63.96 | 63.77 | 63.79 | 555,964 | +0.05(+0.08%) |
Dec 26, 2013 | 63.76 | 63.87 | 63.63 | 63.74 | 94,875 | +0.25(+0.39%) |
Dec 24, 2013 | 63.44 | 63.71 | 63.43 | 63.49 | 29,013 | +0.14(+0.22%) |
Dec 23, 2013 | 63.13 | 63.42 | 63.07 | 63.35 | 163,552 | +0.47(+0.75%) |
Dec 20, 2013 | 62.37 | 63.01 | 62.37 | 62.88 | 342,456 | +0.56(+0.89%) |
Dec 19, 2013 | 62.61 | 62.61 | 62.08 | 62.32 | 72,369 | -0.26(-0.41%) |
Dec 18, 2013 | 62.30 | 62.75 | 61.35 | 62.58 | 143,582 | +0.33(+0.53%) |
Dec 17, 2013 | 61.66 | 62.40 | 61.66 | 62.25 | 62,748 | +0.65(+1.05%) |
Dec 16, 2013 | 61.26 | 61.99 | 61.26 | 61.61 | 106,235 | +0.75(+1.24%) |
Dec 13, 2013 | 61.17 | 61.18 | 60.73 | 60.86 | 51,875 | -0.12(-0.20%) |
Dec 12, 2013 | 61.46 | 61.51 | 60.86 | 60.98 | 61,904 | -0.50(-0.82%) |
Dec 11, 2013 | 62.08 | 62.17 | 61.37 | 61.48 | 121,659 | -0.54(-0.87%) |
Dec 10, 2013 | 62.15 | 62.31 | 61.93 | 62.02 | 49,336 | -0.17(-0.27%) |
Dec 09, 2013 | 62.32 | 62.45 | 62.12 | 62.19 | 71,927 | +0.14(+0.23%) |
Dec 06, 2013 | 61.98 | 62.19 | 61.94 | 62.05 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.27 | 61.62 | 61.24 | 61.33 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.37 | 61.63 | 60.81 | 61.21 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.13 | 61.67 | 61.13 | 61.49 | 0 | +0.21(+0.35%) |