Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,321 | -0.68(-0.79%) |
Dec 30, 2014 | 86.75 | 87.53 | 86.09 | 86.19 | 383,077 | -0.47(-0.54%) |
Dec 29, 2014 | 86.77 | 87.28 | 86.57 | 86.67 | 360,180 | -0.01(-0.01%) |
Dec 26, 2014 | 86.58 | 87.04 | 86.51 | 86.68 | 179,097 | +0.05(+0.06%) |
Dec 24, 2014 | 86.82 | 86.62 | 86.62 | 86.62 | 138,314 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.71 | 86.83 | 349,971 | -0.25(-0.29%) |
Dec 22, 2014 | 87.02 | 88.22 | 86.32 | 87.08 | 374,347 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.57 | 85.96 | 86.89 | 836,015 | +1.13(+1.31%) |
Dec 18, 2014 | 85.26 | 85.77 | 84.57 | 85.77 | 475,780 | +0.93(+1.09%) |
Dec 17, 2014 | 84.60 | 85.29 | 83.45 | 84.84 | 477,720 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.78 | 84.38 | 460,318 | -0.98(-1.15%) |
Dec 15, 2014 | 86.19 | 86.55 | 84.92 | 85.36 | 354,788 | -0.97(-1.13%) |
Dec 12, 2014 | 85.07 | 86.88 | 84.49 | 86.33 | 283,895 | +0.86(+1.01%) |
Dec 11, 2014 | 84.90 | 85.93 | 84.81 | 85.47 | 419,355 | +0.95(+1.13%) |
Dec 10, 2014 | 85.64 | 86.26 | 84.41 | 84.51 | 264,795 | -1.45(-1.69%) |
Dec 09, 2014 | 85.98 | 86.06 | 85.02 | 85.96 | 210,999 | -0.43(-0.50%) |
Dec 08, 2014 | 85.36 | 87.01 | 85.15 | 86.40 | 299,037 | +0.46(+0.54%) |
Dec 05, 2014 | 87.03 | 87.13 | 85.74 | 85.94 | 398,812 | -0.94(-1.08%) |
Dec 04, 2014 | 86.70 | 87.26 | 86.46 | 86.88 | 340,611 | +0.21(+0.24%) |
Dec 03, 2014 | 86.32 | 86.91 | 85.91 | 86.67 | 256,669 | +0.55(+0.64%) |
Dec 02, 2014 | 85.31 | 86.24 | 85.28 | 86.12 | 642,764 | +0.81(+0.94%) |
Dec 01, 2014 | 84.94 | 86.69 | 84.75 | 85.31 | 422,405 | +0.32(+0.37%) |
Nov 28, 2014 | 84.07 | 86.48 | 84.07 | 84.99 | 252,450 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,323 | +0.06(+0.08%) |
Nov 25, 2014 | 84.48 | 84.80 | 84.06 | 84.37 | 345,428 | -0.19(-0.22%) |
Nov 24, 2014 | 84.06 | 84.81 | 83.61 | 84.56 | 281,097 | +0.61(+0.72%) |
Nov 21, 2014 | 84.41 | 84.48 | 83.59 | 83.95 | 373,115 | +0.21(+0.25%) |
Nov 20, 2014 | 82.57 | 84.31 | 82.48 | 83.74 | 398,966 | +0.96(+1.16%) |
Nov 19, 2014 | 82.97 | 83.06 | 82.08 | 82.78 | 299,823 | -0.10(-0.12%) |
Nov 18, 2014 | 82.56 | 83.17 | 82.41 | 82.88 | 337,068 | +0.45(+0.55%) |
Nov 17, 2014 | 82.83 | 83.41 | 82.41 | 82.43 | 325,807 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.67 | 82.83 | 267,157 | -0.37(-0.45%) |
Nov 13, 2014 | 83.31 | 83.73 | 82.74 | 83.20 | 282,968 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.19 | 82.20 | 83.00 | 469,992 | +0.07(+0.09%) |
Nov 11, 2014 | 83.53 | 83.66 | 82.67 | 82.93 | 292,710 | -0.46(-0.55%) |
Nov 10, 2014 | 82.30 | 83.54 | 82.06 | 83.39 | 292,474 | +1.16(+1.41%) |
Nov 07, 2014 | 82.09 | 82.31 | 81.82 | 82.23 | 330,736 | -0.05(-0.05%) |
Nov 06, 2014 | 82.07 | 82.61 | 81.56 | 82.28 | 541,959 | +0.32(+0.39%) |
Nov 05, 2014 | 81.37 | 81.99 | 81.14 | 81.96 | 536,971 | +0.23(+0.28%) |
Nov 04, 2014 | 81.19 | 81.84 | 81.19 | 81.73 | 512,914 | +0.63(+0.78%) |
Nov 03, 2014 | 80.74 | 81.22 | 80.45 | 81.10 | 436,985 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.89 | 80.27 | 80.41 | 589,201 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.26 | 80.49 | 304,393 | -0.09(-0.11%) |
Oct 29, 2014 | 80.18 | 80.69 | 79.86 | 80.58 | 378,413 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.60 | 79.71 | 80.60 | 434,614 | +0.67(+0.84%) |
Oct 27, 2014 | 79.38 | 80.01 | 79.41 | 79.93 | 353,316 | +0.53(+0.66%) |
Oct 24, 2014 | 79.09 | 79.72 | 78.84 | 79.41 | 539,894 | +0.34(+0.44%) |
Oct 23, 2014 | 78.74 | 79.18 | 78.38 | 79.06 | 845,731 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.65 | 77.68 | 78.29 | 611,113 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.13 | 77.21 | 77.88 | 947,890 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.02 | 76.85 | 77.89 | 441,745 | +1.05(+1.37%) |
Oct 17, 2014 | 76.71 | 76.98 | 76.35 | 76.83 | 620,584 | +0.82(+1.08%) |
Oct 16, 2014 | 74.76 | 76.37 | 74.72 | 76.01 | 1,182,694 | +0.25(+0.33%) |
Oct 15, 2014 | 75.71 | 76.73 | 75.45 | 75.76 | 1,715,585 | -0.59(-0.77%) |
Oct 14, 2014 | 70.84 | 76.54 | 70.64 | 76.35 | 2,515,448 | +7.77(+11.33%) |
Oct 13, 2014 | 68.96 | 70.13 | 68.50 | 68.58 | 864,392 | -0.62(-0.90%) |
Oct 10, 2014 | 69.34 | 70.08 | 69.01 | 69.20 | 547,827 | -0.26(-0.38%) |
Oct 09, 2014 | 70.56 | 70.59 | 69.41 | 69.46 | 445,752 | -1.10(-1.57%) |
Oct 08, 2014 | 69.78 | 70.65 | 69.11 | 70.57 | 670,521 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.35 | 69.49 | 69.56 | 507,892 | -0.94(-1.34%) |
Oct 06, 2014 | 70.49 | 70.69 | 70.04 | 70.50 | 386,376 | +0.14(+0.19%) |
Oct 03, 2014 | 70.56 | 70.80 | 70.26 | 70.37 | 611,358 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.45 | 69.62 | 70.26 | 611,145 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.90 | 69.83 | 1,479,200 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.29 | 69.70 | 662,401 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.23 | 70.31 | 396,755 | +0.33(+0.47%) |
Sep 26, 2014 | 69.19 | 70.51 | 69.02 | 69.98 | 373,224 | +0.88(+1.27%) |
Sep 25, 2014 | 69.22 | 69.27 | 68.61 | 69.10 | 334,165 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.27 | 68.66 | 69.15 | 189,997 | +0.48(+0.70%) |
Sep 23, 2014 | 68.64 | 69.18 | 68.53 | 68.67 | 298,168 | -0.03(-0.04%) |
Sep 22, 2014 | 69.68 | 69.70 | 68.52 | 68.70 | 285,626 | -1.03(-1.48%) |
Sep 19, 2014 | 69.53 | 69.94 | 69.10 | 69.73 | 563,663 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.50 | 418,210 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.04 | 69.34 | 336,454 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.52 | 68.61 | 69.35 | 464,053 | +0.33(+0.49%) |
Sep 15, 2014 | 68.98 | 69.14 | 68.69 | 69.02 | 225,108 | +0.16(+0.24%) |
Sep 12, 2014 | 69.05 | 69.06 | 68.57 | 68.86 | 299,754 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.05 | 218,970 | +0.24(+0.36%) |
Sep 10, 2014 | 68.12 | 68.84 | 68.12 | 68.80 | 290,381 | +0.61(+0.90%) |
Sep 09, 2014 | 68.47 | 68.82 | 68.10 | 68.19 | 297,922 | -0.47(-0.68%) |
Sep 08, 2014 | 68.90 | 69.05 | 68.31 | 68.66 | 370,533 | -0.33(-0.48%) |
Sep 05, 2014 | 67.92 | 69.03 | 67.84 | 68.99 | 219,465 | +0.95(+1.39%) |
Sep 04, 2014 | 68.20 | 68.55 | 67.83 | 68.04 | 180,333 | -0.21(-0.30%) |
Sep 03, 2014 | 68.74 | 68.82 | 67.98 | 68.25 | 360,607 | -0.35(-0.51%) |
Sep 02, 2014 | 68.29 | 68.74 | 68.09 | 68.60 | 344,981 | +0.50(+0.73%) |
Aug 29, 2014 | 67.96 | 68.11 | 68.11 | 68.11 | 305,759 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.08 | 67.37 | 67.94 | 204,486 | +0.09(+0.13%) |
Aug 27, 2014 | 68.01 | 68.07 | 67.68 | 67.84 | 255,719 | -0.08(-0.12%) |
Aug 26, 2014 | 67.71 | 68.17 | 67.46 | 67.93 | 245,802 | +0.20(+0.29%) |
Aug 25, 2014 | 67.34 | 67.78 | 67.11 | 67.73 | 196,311 | +0.90(+1.35%) |
Aug 22, 2014 | 67.34 | 67.34 | 66.82 | 66.82 | 280,503 | -0.65(-0.96%) |
Aug 21, 2014 | 67.54 | 67.62 | 66.99 | 67.47 | 374,077 | +0.08(+0.12%) |
Aug 20, 2014 | 67.74 | 67.74 | 67.17 | 67.39 | 289,593 | -0.44(-0.65%) |
Aug 19, 2014 | 67.97 | 68.06 | 67.67 | 67.84 | 174,748 | +0.10(+0.15%) |
Aug 18, 2014 | 67.53 | 68.03 | 67.53 | 67.74 | 249,400 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,256 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.47 | 66.91 | 67.47 | 213,324 | +0.23(+0.35%) |
Aug 13, 2014 | 66.80 | 67.37 | 66.49 | 67.24 | 368,991 | +0.71(+1.07%) |
Aug 12, 2014 | 65.70 | 66.63 | 65.68 | 66.53 | 600,265 | +0.86(+1.31%) |
Aug 11, 2014 | 65.38 | 65.68 | 64.98 | 65.67 | 300,641 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.02 | 64.45 | 65.05 | 449,111 | +0.65(+1.01%) |
Aug 07, 2014 | 64.68 | 65.11 | 64.30 | 64.40 | 349,999 | +0.01(+0.01%) |
Aug 06, 2014 | 64.18 | 65.03 | 64.13 | 64.39 | 502,703 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.87 | 64.04 | 64.36 | 638,361 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.36 | 893,961 | +1.02(+1.61%) |
Aug 01, 2014 | 64.63 | 65.36 | 62.97 | 63.34 | 1,091,322 | -1.65(-2.54%) |
Jul 31, 2014 | 65.63 | 66.14 | 64.99 | 64.99 | 438,395 | -1.40(-2.11%) |
Jul 30, 2014 | 66.94 | 67.09 | 66.00 | 66.39 | 334,405 | -0.29(-0.43%) |
Jul 29, 2014 | 67.18 | 67.35 | 66.64 | 66.68 | 435,702 | -0.15(-0.23%) |
Jul 28, 2014 | 67.14 | 67.38 | 66.76 | 66.83 | 368,377 | -0.17(-0.26%) |
Jul 25, 2014 | 67.20 | 67.38 | 66.77 | 67.01 | 486,562 | -0.34(-0.51%) |
Jul 24, 2014 | 68.19 | 68.25 | 67.33 | 67.35 | 497,519 | -0.74(-1.09%) |
Jul 23, 2014 | 68.86 | 68.99 | 68.03 | 68.09 | 651,656 | -0.61(-0.89%) |
Jul 22, 2014 | 67.05 | 69.00 | 66.84 | 68.70 | 1,364,924 | +2.46(+3.71%) |
Jul 21, 2014 | 66.06 | 66.44 | 65.85 | 66.25 | 585,689 | +0.14(+0.22%) |
Jul 18, 2014 | 65.90 | 66.68 | 65.62 | 66.10 | 427,179 | +0.57(+0.87%) |
Jul 17, 2014 | 65.50 | 66.05 | 64.99 | 65.53 | 469,686 | -0.40(-0.60%) |
Jul 16, 2014 | 66.46 | 66.68 | 65.62 | 65.93 | 693,483 | -0.19(-0.29%) |
Jul 15, 2014 | 66.46 | 66.69 | 65.77 | 66.12 | 294,263 | -0.36(-0.54%) |
Jul 14, 2014 | 66.64 | 66.78 | 66.32 | 66.48 | 217,833 | +0.06(+0.10%) |
Jul 11, 2014 | 66.42 | 66.64 | 66.09 | 66.42 | 206,878 | -0.11(-0.16%) |
Jul 10, 2014 | 66.53 | 66.86 | 66.20 | 66.53 | 350,521 | -0.84(-1.25%) |
Jul 09, 2014 | 66.51 | 67.41 | 66.51 | 67.37 | 298,655 | +1.11(+1.68%) |
Jul 08, 2014 | 66.24 | 66.73 | 65.91 | 66.26 | 541,190 | -0.14(-0.20%) |
Jul 07, 2014 | 66.42 | 66.70 | 66.18 | 66.39 | 321,845 | -0.07(-0.11%) |
Jul 03, 2014 | 66.28 | 66.46 | 66.46 | 66.46 | 300,884 | +0.19(+0.29%) |
Jul 02, 2014 | 66.67 | 66.84 | 65.99 | 66.27 | 354,707 | -0.56(-0.84%) |
Jul 01, 2014 | 66.11 | 67.09 | 66.11 | 66.83 | 464,305 | +0.86(+1.30%) |
Jun 30, 2014 | 65.72 | 66.01 | 65.40 | 65.98 | 477,942 | +0.10(+0.15%) |
Jun 27, 2014 | 65.39 | 66.21 | 65.25 | 65.88 | 466,507 | +0.37(+0.56%) |
Jun 26, 2014 | 65.37 | 65.63 | 64.96 | 65.51 | 467,493 | +0.14(+0.21%) |
Jun 25, 2014 | 64.88 | 65.64 | 64.60 | 65.37 | 359,441 | +0.27(+0.42%) |
Jun 24, 2014 | 64.63 | 65.35 | 64.32 | 65.10 | 582,884 | +0.49(+0.75%) |
Jun 23, 2014 | 64.95 | 64.95 | 64.26 | 64.61 | 631,295 | -0.20(-0.31%) |
Jun 20, 2014 | 64.69 | 64.99 | 64.58 | 64.81 | 702,774 | -0.04(-0.06%) |
Jun 19, 2014 | 65.37 | 65.61 | 64.78 | 64.85 | 370,594 | -0.14(-0.21%) |
Jun 18, 2014 | 64.00 | 64.98 | 63.69 | 64.98 | 469,288 | +0.89(+1.39%) |
Jun 17, 2014 | 63.97 | 64.36 | 63.40 | 64.09 | 1,080,607 | -1.07(-1.63%) |
Jun 16, 2014 | 65.34 | 65.51 | 65.05 | 65.15 | 264,875 | -0.33(-0.50%) |
Jun 13, 2014 | 65.33 | 65.80 | 65.11 | 65.48 | 236,282 | +0.16(+0.25%) |
Jun 12, 2014 | 66.24 | 66.24 | 65.22 | 65.32 | 290,747 | -0.90(-1.36%) |
Jun 11, 2014 | 65.48 | 66.36 | 65.32 | 66.22 | 266,906 | +0.50(+0.76%) |
Jun 10, 2014 | 66.33 | 66.52 | 65.23 | 65.72 | 397,957 | -0.76(-1.15%) |
Jun 06, 2014 | 65.98 | 66.67 | 65.76 | 66.49 | 233,601 | +0.54(+0.82%) |
Jun 05, 2014 | 66.00 | 66.34 | 65.55 | 65.95 | 236,361 | +0.07(+0.11%) |
Jun 04, 2014 | 65.22 | 66.08 | 65.19 | 65.88 | 226,985 | +0.50(+0.77%) |
Jun 03, 2014 | 65.44 | 65.69 | 65.02 | 65.37 | 268,430 | -0.29(-0.44%) |
Jun 02, 2014 | 65.30 | 65.71 | 64.49 | 65.66 | 271,510 | +0.49(+0.75%) |
May 30, 2014 | 65.04 | 65.23 | 64.73 | 65.17 | 346,326 | -0.02(-0.03%) |
May 29, 2014 | 65.37 | 65.58 | 64.84 | 65.19 | 229,892 | +0.05(+0.07%) |
May 28, 2014 | 66.00 | 66.07 | 65.15 | 65.15 | 351,775 | -0.83(-1.25%) |
May 27, 2014 | 65.88 | 66.03 | 65.60 | 65.98 | 312,655 | +0.40(+0.60%) |
May 23, 2014 | 65.94 | 65.58 | 65.58 | 65.58 | 320,259 | -0.32(-0.49%) |
May 22, 2014 | 64.57 | 65.91 | 64.57 | 65.90 | 272,347 | +1.37(+2.12%) |
May 21, 2014 | 64.12 | 64.72 | 63.83 | 64.54 | 248,433 | +0.45(+0.70%) |
May 20, 2014 | 64.69 | 64.69 | 63.68 | 64.09 | 487,790 | -0.70(-1.08%) |
May 19, 2014 | 64.15 | 65.30 | 64.15 | 64.79 | 312,808 | +0.44(+0.69%) |
May 16, 2014 | 63.99 | 64.43 | 63.72 | 64.35 | 191,438 | +0.29(+0.45%) |
May 15, 2014 | 63.98 | 64.18 | 63.24 | 64.06 | 413,257 | -0.04(-0.06%) |
May 14, 2014 | 64.33 | 64.46 | 63.87 | 64.10 | 353,077 | -0.41(-0.64%) |
May 13, 2014 | 65.12 | 65.30 | 64.40 | 64.51 | 319,059 | -0.67(-1.02%) |
May 12, 2014 | 64.40 | 65.27 | 64.15 | 65.17 | 458,329 | +1.12(+1.76%) |
May 09, 2014 | 63.95 | 64.27 | 63.49 | 64.05 | 546,000 | +0.06(+0.10%) |
May 08, 2014 | 64.13 | 65.00 | 63.59 | 63.99 | 576,049 | -0.38(-0.59%) |
May 07, 2014 | 65.26 | 65.48 | 63.93 | 64.37 | 561,040 | -0.63(-0.97%) |
May 06, 2014 | 64.97 | 65.58 | 64.70 | 64.99 | 535,307 | -0.23(-0.36%) |
May 05, 2014 | 65.29 | 65.66 | 64.69 | 65.23 | 449,062 | -0.43(-0.66%) |
May 02, 2014 | 64.78 | 66.09 | 64.64 | 65.66 | 590,288 | +1.07(+1.66%) |
May 01, 2014 | 67.09 | 67.14 | 64.34 | 64.59 | 1,067,325 | -2.32(-3.47%) |
Apr 30, 2014 | 65.22 | 67.05 | 64.99 | 66.91 | 762,089 | +1.62(+2.48%) |
Apr 29, 2014 | 65.69 | 66.12 | 64.82 | 65.29 | 543,101 | -0.10(-0.15%) |
Apr 28, 2014 | 66.68 | 66.90 | 64.47 | 65.39 | 429,351 | -0.96(-1.45%) |
Apr 25, 2014 | 67.13 | 67.50 | 66.33 | 66.35 | 239,178 | -1.20(-1.77%) |
Apr 24, 2014 | 68.04 | 68.06 | 66.99 | 67.55 | 414,399 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,753 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.03 | 66.85 | 67.93 | 300,869 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.30 | 66.57 | 66.89 | 218,772 | +0.07(+0.11%) |
Apr 17, 2014 | 67.45 | 66.82 | 66.82 | 66.82 | 278,129 | -0.62(-0.92%) |
Apr 16, 2014 | 67.40 | 67.53 | 67.00 | 67.44 | 248,892 | +0.72(+1.08%) |
Apr 15, 2014 | 66.34 | 67.01 | 65.96 | 66.72 | 597,236 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.10 | 65.80 | 66.34 | 412,100 | +0.94(+1.43%) |
Apr 11, 2014 | 66.24 | 66.81 | 65.15 | 65.41 | 705,976 | -1.42(-2.13%) |
Apr 10, 2014 | 68.88 | 69.01 | 66.65 | 66.83 | 395,918 | -2.09(-3.03%) |
Apr 09, 2014 | 68.19 | 68.98 | 67.72 | 68.92 | 435,553 | +0.77(+1.14%) |
Apr 08, 2014 | 66.48 | 68.16 | 66.22 | 68.14 | 700,119 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.65 | 65.68 | 66.28 | 780,720 | -1.57(-2.32%) |
Apr 04, 2014 | 70.23 | 70.23 | 67.64 | 67.86 | 569,664 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.61 | 69.83 | 479,225 | -0.52(-0.74%) |
Apr 02, 2014 | 70.89 | 70.99 | 70.08 | 70.35 | 521,750 | -0.38(-0.53%) |
Apr 01, 2014 | 69.27 | 70.77 | 69.27 | 70.73 | 524,696 | +1.48(+2.14%) |
Mar 31, 2014 | 68.98 | 69.51 | 68.92 | 69.24 | 346,849 | +0.67(+0.97%) |
Mar 28, 2014 | 67.74 | 69.31 | 67.74 | 68.58 | 454,547 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,667 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.35 | 67.92 | 67.95 | 441,632 | -0.99(-1.44%) |
Mar 25, 2014 | 69.69 | 70.23 | 68.83 | 68.94 | 364,717 | -0.18(-0.26%) |
Mar 24, 2014 | 70.00 | 70.26 | 68.20 | 69.12 | 796,858 | -0.62(-0.89%) |
Mar 21, 2014 | 71.15 | 71.58 | 69.71 | 69.74 | 831,129 | -1.18(-1.66%) |
Mar 20, 2014 | 70.25 | 71.08 | 70.05 | 70.92 | 577,369 | +0.51(+0.73%) |
Mar 19, 2014 | 71.78 | 71.97 | 70.29 | 70.41 | 472,939 | -1.54(-2.14%) |
Mar 18, 2014 | 72.15 | 72.52 | 71.69 | 71.95 | 431,155 | -0.04(-0.05%) |
Mar 17, 2014 | 71.97 | 72.43 | 71.74 | 71.98 | 420,061 | +0.41(+0.58%) |
Mar 14, 2014 | 71.69 | 72.09 | 71.29 | 71.57 | 477,933 | +0.58(+0.82%) |
Mar 13, 2014 | 72.25 | 72.39 | 70.72 | 70.99 | 719,439 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.95 | 70.54 | 71.89 | 604,964 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.86 | 70.58 | 70.89 | 432,580 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.77 | 71.34 | 358,027 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.15 | 362,228 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,747 | +0.07(+0.10%) |
Mar 05, 2014 | 71.41 | 71.41 | 70.72 | 70.94 | 389,765 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.68 | 70.97 | 71.27 | 727,723 | +0.63(+0.89%) |
Mar 03, 2014 | 70.20 | 70.85 | 69.66 | 70.64 | 835,553 | -0.25(-0.35%) |
Feb 28, 2014 | 70.19 | 71.20 | 70.04 | 70.90 | 952,872 | +0.96(+1.37%) |
Feb 27, 2014 | 69.50 | 70.26 | 69.17 | 69.94 | 1,032,056 | +0.30(+0.44%) |
Feb 26, 2014 | 67.70 | 69.85 | 67.49 | 69.63 | 1,516,700 | +2.35(+3.49%) |
Feb 25, 2014 | 69.00 | 69.71 | 66.52 | 67.28 | 1,341,963 | +0.30(+0.46%) |
Feb 24, 2014 | 65.77 | 67.11 | 65.69 | 66.98 | 1,044,306 | +1.29(+1.97%) |
Feb 21, 2014 | 64.95 | 65.78 | 64.64 | 65.69 | 600,564 | +0.89(+1.37%) |
Feb 20, 2014 | 64.50 | 65.03 | 64.31 | 64.80 | 398,334 | +0.38(+0.58%) |
Feb 19, 2014 | 64.34 | 65.28 | 64.18 | 64.42 | 521,426 | -0.20(-0.31%) |
Feb 18, 2014 | 64.78 | 65.05 | 64.43 | 64.62 | 640,070 | -0.11(-0.17%) |
Feb 14, 2014 | 64.23 | 64.73 | 64.73 | 64.73 | 388,742 | +0.34(+0.53%) |
Feb 13, 2014 | 63.17 | 64.56 | 62.97 | 64.39 | 474,280 | +0.89(+1.40%) |
Feb 12, 2014 | 63.00 | 63.59 | 62.77 | 63.50 | 463,223 | +0.31(+0.50%) |
Feb 11, 2014 | 62.82 | 63.47 | 62.52 | 63.18 | 386,508 | +0.52(+0.83%) |
Feb 10, 2014 | 62.22 | 62.74 | 61.90 | 62.66 | 528,239 | +0.34(+0.55%) |
Feb 07, 2014 | 60.93 | 62.34 | 60.74 | 62.32 | 587,209 | +1.65(+2.72%) |
Feb 06, 2014 | 60.29 | 61.20 | 60.10 | 60.67 | 588,274 | +0.44(+0.73%) |
Feb 05, 2014 | 61.10 | 61.14 | 59.35 | 60.23 | 1,486,748 | -1.01(-1.65%) |
Feb 04, 2014 | 60.80 | 61.70 | 60.67 | 61.25 | 963,489 | +0.65(+1.07%) |
Feb 03, 2014 | 63.39 | 63.71 | 60.25 | 60.60 | 1,117,256 | -2.72(-4.29%) |
Jan 31, 2014 | 61.70 | 63.66 | 61.43 | 63.32 | 720,254 | +0.93(+1.49%) |
Jan 30, 2014 | 62.21 | 62.74 | 61.69 | 62.39 | 1,091,321 | +0.78(+1.27%) |
Jan 29, 2014 | 62.21 | 62.35 | 61.44 | 61.61 | 877,086 | -1.04(-1.66%) |
Jan 28, 2014 | 62.99 | 63.43 | 62.46 | 62.65 | 536,238 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.87 | 532,290 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.83 | 63.83 | 724,306 | -1.50(-2.29%) |
Jan 23, 2014 | 65.74 | 65.82 | 65.19 | 65.33 | 773,273 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.83 | 64.57 | 65.81 | 686,580 | +1.24(+1.92%) |
Jan 21, 2014 | 64.57 | 64.75 | 64.25 | 64.57 | 646,462 | +0.32(+0.50%) |
Jan 17, 2014 | 63.84 | 64.25 | 64.25 | 64.25 | 736,336 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.48 | 63.74 | 496,751 | -0.12(-0.18%) |
Jan 15, 2014 | 63.67 | 64.31 | 63.12 | 63.86 | 683,200 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.92 | 63.37 | 63.67 | 401,830 | +0.04(+0.07%) |
Jan 13, 2014 | 63.91 | 64.54 | 63.38 | 63.62 | 695,826 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 64.00 | 62.99 | 63.86 | 695,611 | +0.83(+1.32%) |
Jan 09, 2014 | 62.88 | 63.30 | 62.36 | 63.02 | 642,864 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,166 | +0.10(+0.16%) |
Jan 07, 2014 | 62.36 | 62.74 | 62.19 | 62.48 | 543,070 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.59 | 61.96 | 884,439 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.10 | 61.70 | 61.86 | 463,338 | +0.04(+0.06%) |