Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.37 | 82.30 | 82.30 | 82.30 | 426,755 | -1.11(-1.33%) |
Dec 30, 2014 | 84.08 | 84.53 | 83.15 | 83.41 | 294,628 | -0.90(-1.07%) |
Dec 29, 2014 | 84.06 | 84.79 | 83.53 | 84.31 | 379,200 | +0.21(+0.25%) |
Dec 26, 2014 | 83.82 | 84.71 | 83.68 | 84.10 | 253,284 | +0.40(+0.48%) |
Dec 24, 2014 | 83.12 | 83.70 | 83.70 | 83.70 | 146,017 | +0.14(+0.17%) |
Dec 23, 2014 | 83.44 | 84.03 | 83.24 | 83.56 | 302,042 | +0.54(+0.65%) |
Dec 22, 2014 | 82.77 | 83.35 | 82.22 | 83.02 | 398,555 | +0.24(+0.29%) |
Dec 19, 2014 | 83.04 | 83.45 | 82.33 | 82.78 | 825,189 | -0.28(-0.34%) |
Dec 18, 2014 | 83.00 | 83.24 | 81.34 | 83.06 | 709,168 | +1.42(+1.74%) |
Dec 17, 2014 | 79.54 | 81.68 | 78.88 | 81.64 | 580,259 | +2.13(+2.68%) |
Dec 16, 2014 | 79.60 | 81.48 | 79.33 | 79.51 | 710,986 | -0.41(-0.51%) |
Dec 15, 2014 | 80.80 | 81.29 | 78.94 | 79.92 | 1,045,160 | -0.50(-0.62%) |
Dec 12, 2014 | 80.19 | 81.48 | 80.03 | 80.42 | 644,855 | -0.52(-0.64%) |
Dec 11, 2014 | 80.63 | 81.91 | 80.15 | 80.94 | 595,217 | +0.88(+1.10%) |
Dec 10, 2014 | 82.31 | 82.49 | 79.91 | 80.06 | 494,703 | -2.64(-3.20%) |
Dec 09, 2014 | 80.70 | 82.76 | 80.49 | 82.70 | 591,948 | +0.88(+1.08%) |
Dec 08, 2014 | 82.40 | 83.42 | 80.68 | 81.82 | 799,251 | -0.18(-0.22%) |
Dec 05, 2014 | 82.23 | 82.46 | 81.48 | 82.00 | 446,554 | +0.06(+0.07%) |
Dec 04, 2014 | 82.78 | 83.04 | 81.74 | 81.95 | 482,755 | -1.25(-1.50%) |
Dec 03, 2014 | 82.18 | 83.41 | 81.84 | 83.20 | 529,199 | +1.14(+1.38%) |
Dec 02, 2014 | 81.26 | 82.22 | 81.18 | 82.06 | 547,157 | +1.17(+1.44%) |
Dec 01, 2014 | 83.17 | 83.32 | 80.57 | 80.90 | 962,225 | -2.92(-3.48%) |
Nov 28, 2014 | 85.63 | 85.63 | 83.21 | 83.81 | 558,353 | -1.89(-2.21%) |
Nov 26, 2014 | 86.11 | 85.71 | 85.71 | 85.71 | 449,244 | -0.41(-0.47%) |
Nov 25, 2014 | 86.45 | 87.33 | 85.39 | 86.11 | 3,544,695 | -0.30(-0.35%) |
Nov 24, 2014 | 85.75 | 86.44 | 85.35 | 86.42 | 664,832 | +1.09(+1.28%) |
Nov 21, 2014 | 85.75 | 86.17 | 84.88 | 85.33 | 460,735 | +0.68(+0.81%) |
Nov 20, 2014 | 84.05 | 84.95 | 84.05 | 84.65 | 568,300 | -0.13(-0.16%) |
Nov 19, 2014 | 84.90 | 84.90 | 83.72 | 84.78 | 586,203 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 85.88 | 84.48 | 84.72 | 863,134 | +0.14(+0.17%) |
Nov 17, 2014 | 84.31 | 85.05 | 83.93 | 84.58 | 787,292 | -0.14(-0.17%) |
Nov 14, 2014 | 84.83 | 85.08 | 84.14 | 84.72 | 673,828 | -0.13(-0.16%) |
Nov 13, 2014 | 85.05 | 85.73 | 84.56 | 84.85 | 647,972 | -0.15(-0.18%) |
Nov 12, 2014 | 84.72 | 85.25 | 84.58 | 85.01 | 636,427 | +0.00(+0.00%) |
Nov 11, 2014 | 84.91 | 85.36 | 84.34 | 85.01 | 545,473 | +0.27(+0.31%) |
Nov 10, 2014 | 84.86 | 85.92 | 84.43 | 84.74 | 767,652 | +0.25(+0.29%) |
Nov 07, 2014 | 84.10 | 84.76 | 83.44 | 84.50 | 996,954 | +0.94(+1.12%) |
Nov 06, 2014 | 82.02 | 83.58 | 81.78 | 83.56 | 611,390 | +1.77(+2.16%) |
Nov 05, 2014 | 81.18 | 81.91 | 80.41 | 81.79 | 545,083 | +1.27(+1.58%) |
Nov 04, 2014 | 80.96 | 81.85 | 80.46 | 80.52 | 782,408 | -1.15(-1.41%) |
Nov 03, 2014 | 81.78 | 82.51 | 81.31 | 81.67 | 905,141 | -0.01(-0.01%) |
Oct 31, 2014 | 81.31 | 81.89 | 80.17 | 81.68 | 916,381 | +1.95(+2.45%) |
Oct 30, 2014 | 78.91 | 80.31 | 76.91 | 79.73 | 689,564 | +0.61(+0.77%) |
Oct 29, 2014 | 79.18 | 79.43 | 78.08 | 79.13 | 819,679 | +1.05(+1.35%) |
Oct 28, 2014 | 78.02 | 79.11 | 75.56 | 78.08 | 862,213 | +3.24(+4.33%) |
Oct 27, 2014 | 74.58 | 74.98 | 75.05 | 74.84 | 586,121 | -0.21(-0.28%) |
Oct 24, 2014 | 74.84 | 75.27 | 73.88 | 75.05 | 395,439 | +0.20(+0.27%) |
Oct 23, 2014 | 73.57 | 75.31 | 73.23 | 74.85 | 763,713 | +2.45(+3.39%) |
Oct 22, 2014 | 73.70 | 74.10 | 72.37 | 72.40 | 631,414 | -0.96(-1.30%) |
Oct 21, 2014 | 71.01 | 73.43 | 71.01 | 73.35 | 558,138 | +2.65(+3.75%) |
Oct 20, 2014 | 70.43 | 70.65 | 69.92 | 70.70 | 701,562 | +0.04(+0.05%) |
Oct 17, 2014 | 71.48 | 71.70 | 70.58 | 70.67 | 1,256,932 | -0.02(-0.03%) |
Oct 16, 2014 | 68.68 | 70.81 | 68.62 | 70.69 | 3,041,960 | +0.93(+1.33%) |
Oct 15, 2014 | 67.33 | 70.21 | 66.45 | 69.76 | 992,679 | +0.86(+1.25%) |
Oct 14, 2014 | 68.51 | 70.13 | 68.51 | 68.90 | 786,105 | +0.60(+0.87%) |
Oct 13, 2014 | 70.30 | 71.09 | 68.21 | 68.30 | 994,880 | -1.59(-2.28%) |
Oct 10, 2014 | 71.13 | 71.54 | 70.06 | 69.89 | 1,024,863 | -1.52(-2.13%) |
Oct 09, 2014 | 73.45 | 73.70 | 71.05 | 71.41 | 697,995 | -2.01(-2.73%) |
Oct 08, 2014 | 72.11 | 73.45 | 70.30 | 73.42 | 992,296 | +1.22(+1.69%) |
Oct 07, 2014 | 73.22 | 74.19 | 72.11 | 72.20 | 851,879 | -1.76(-2.38%) |
Oct 06, 2014 | 75.15 | 75.44 | 73.70 | 73.96 | 567,038 | -0.72(-0.96%) |
Oct 03, 2014 | 74.42 | 75.22 | 73.99 | 74.68 | 496,178 | +0.94(+1.27%) |
Oct 02, 2014 | 74.09 | 74.77 | 72.62 | 73.74 | 673,034 | -0.42(-0.56%) |
Oct 01, 2014 | 76.64 | 76.90 | 73.86 | 74.16 | 1,363,584 | -2.55(-3.32%) |
Sep 30, 2014 | 77.20 | 77.85 | 76.49 | 76.71 | 614,675 | -0.50(-0.65%) |
Sep 29, 2014 | 76.15 | 77.29 | 75.72 | 77.21 | 393,990 | +0.25(+0.32%) |
Sep 26, 2014 | 75.84 | 77.13 | 75.47 | 76.96 | 390,307 | +1.26(+1.66%) |
Sep 25, 2014 | 77.48 | 77.48 | 75.66 | 75.70 | 472,186 | -1.93(-2.49%) |
Sep 24, 2014 | 76.74 | 77.89 | 76.26 | 77.63 | 495,075 | +0.92(+1.20%) |
Sep 23, 2014 | 77.43 | 77.60 | 76.57 | 76.71 | 520,738 | -1.28(-1.64%) |
Sep 22, 2014 | 79.24 | 79.44 | 77.47 | 77.99 | 335,836 | -1.28(-1.61%) |
Sep 19, 2014 | 79.55 | 80.13 | 78.62 | 79.27 | 622,633 | +0.05(+0.06%) |
Sep 18, 2014 | 79.10 | 79.41 | 78.73 | 79.22 | 388,560 | +0.60(+0.76%) |
Sep 17, 2014 | 79.34 | 79.64 | 78.49 | 78.63 | 429,830 | -0.62(-0.79%) |
Sep 16, 2014 | 77.96 | 79.41 | 77.51 | 79.25 | 523,934 | +1.18(+1.52%) |
Sep 15, 2014 | 78.20 | 78.21 | 77.41 | 78.07 | 422,784 | +0.07(+0.08%) |
Sep 12, 2014 | 79.03 | 79.18 | 77.81 | 78.00 | 294,950 | -1.09(-1.38%) |
Sep 11, 2014 | 78.12 | 79.23 | 77.95 | 79.09 | 341,968 | +0.53(+0.67%) |
Sep 10, 2014 | 78.85 | 78.85 | 77.24 | 78.56 | 459,142 | -0.17(-0.22%) |
Sep 09, 2014 | 79.64 | 79.88 | 78.63 | 78.73 | 447,097 | -1.09(-1.36%) |
Sep 08, 2014 | 79.37 | 80.06 | 78.95 | 79.82 | 541,827 | +0.42(+0.52%) |
Sep 05, 2014 | 79.19 | 79.53 | 78.72 | 79.40 | 284,608 | +0.03(+0.04%) |
Sep 04, 2014 | 79.60 | 79.60 | 79.01 | 79.37 | 505,909 | -0.24(-0.30%) |
Sep 03, 2014 | 80.45 | 80.92 | 79.43 | 79.61 | 509,500 | -0.43(-0.53%) |
Sep 02, 2014 | 78.87 | 80.25 | 78.74 | 80.04 | 578,602 | +1.14(+1.44%) |
Aug 29, 2014 | 79.23 | 78.90 | 78.90 | 78.90 | 273,001 | -0.24(-0.30%) |
Aug 28, 2014 | 79.12 | 79.38 | 78.27 | 79.14 | 295,053 | -0.27(-0.35%) |
Aug 27, 2014 | 79.49 | 79.63 | 78.88 | 79.41 | 344,862 | -0.09(-0.12%) |
Aug 26, 2014 | 80.08 | 80.16 | 79.42 | 79.51 | 354,775 | -0.47(-0.59%) |
Aug 25, 2014 | 79.98 | 80.37 | 79.31 | 79.98 | 312,963 | +0.46(+0.58%) |
Aug 22, 2014 | 79.51 | 79.87 | 79.05 | 79.52 | 263,818 | -0.16(-0.20%) |
Aug 21, 2014 | 79.89 | 80.14 | 78.80 | 79.68 | 370,745 | -0.10(-0.13%) |
Aug 20, 2014 | 79.66 | 80.13 | 79.37 | 79.78 | 248,148 | +0.01(+0.01%) |
Aug 19, 2014 | 79.95 | 80.45 | 79.65 | 79.77 | 337,874 | +0.21(+0.26%) |
Aug 18, 2014 | 78.27 | 79.59 | 78.01 | 79.56 | 454,639 | +1.81(+2.32%) |
Aug 15, 2014 | 78.66 | 78.91 | 77.10 | 77.76 | 443,111 | -0.54(-0.69%) |
Aug 14, 2014 | 77.94 | 78.37 | 77.77 | 78.30 | 276,602 | +0.68(+0.88%) |
Aug 13, 2014 | 77.00 | 77.71 | 76.81 | 77.61 | 270,138 | +0.95(+1.23%) |
Aug 12, 2014 | 77.18 | 77.48 | 76.32 | 76.67 | 225,107 | -0.56(-0.72%) |
Aug 11, 2014 | 77.49 | 77.85 | 77.19 | 77.23 | 368,306 | +0.30(+0.39%) |
Aug 08, 2014 | 76.02 | 77.06 | 75.58 | 76.92 | 311,137 | +1.01(+1.33%) |
Aug 07, 2014 | 76.33 | 76.82 | 75.70 | 75.91 | 284,430 | -0.07(-0.09%) |
Aug 06, 2014 | 75.76 | 76.61 | 75.76 | 75.98 | 358,266 | -0.50(-0.66%) |
Aug 05, 2014 | 76.65 | 77.34 | 75.73 | 76.48 | 387,338 | -0.71(-0.92%) |
Aug 04, 2014 | 76.57 | 77.43 | 75.61 | 77.19 | 468,378 | +0.71(+0.93%) |
Aug 01, 2014 | 75.81 | 76.50 | 74.26 | 76.48 | 1,132,530 | +0.17(+0.22%) |
Jul 31, 2014 | 77.55 | 78.37 | 76.25 | 76.31 | 669,707 | -2.05(-2.62%) |
Jul 30, 2014 | 78.30 | 78.46 | 77.43 | 78.36 | 950,495 | +0.45(+0.58%) |
Jul 29, 2014 | 78.95 | 79.45 | 77.91 | 77.91 | 460,198 | -0.99(-1.26%) |
Jul 28, 2014 | 80.75 | 81.10 | 78.48 | 78.90 | 512,278 | -1.93(-2.39%) |
Jul 25, 2014 | 81.76 | 82.42 | 80.51 | 80.83 | 1,060,075 | -0.68(-0.84%) |
Jul 24, 2014 | 78.89 | 81.92 | 78.38 | 81.51 | 949,022 | +4.42(+5.73%) |
Jul 23, 2014 | 77.57 | 77.82 | 76.77 | 77.09 | 574,829 | -0.19(-0.24%) |
Jul 22, 2014 | 77.24 | 77.94 | 77.16 | 77.28 | 369,298 | +0.64(+0.84%) |
Jul 21, 2014 | 76.42 | 76.89 | 76.02 | 76.64 | 443,079 | -0.01(-0.01%) |
Jul 18, 2014 | 75.89 | 76.71 | 75.49 | 76.65 | 277,004 | +1.12(+1.48%) |
Jul 17, 2014 | 76.41 | 77.06 | 75.52 | 75.53 | 253,417 | -1.13(-1.48%) |
Jul 16, 2014 | 76.85 | 77.01 | 75.51 | 76.67 | 749,143 | +0.29(+0.38%) |
Jul 15, 2014 | 77.27 | 77.56 | 76.03 | 76.37 | 383,913 | -0.87(-1.13%) |
Jul 14, 2014 | 77.14 | 77.62 | 76.84 | 77.24 | 263,250 | +0.74(+0.96%) |
Jul 11, 2014 | 76.36 | 76.63 | 75.93 | 76.51 | 289,797 | +0.09(+0.11%) |
Jul 10, 2014 | 76.55 | 76.87 | 75.86 | 76.42 | 376,857 | -1.16(-1.50%) |
Jul 09, 2014 | 77.24 | 77.74 | 76.97 | 77.58 | 452,314 | +0.56(+0.72%) |
Jul 08, 2014 | 78.38 | 78.38 | 77.01 | 77.03 | 605,499 | -1.34(-1.71%) |
Jul 07, 2014 | 78.80 | 79.37 | 78.09 | 78.37 | 432,291 | -0.95(-1.19%) |
Jul 03, 2014 | 79.61 | 79.32 | 79.32 | 79.32 | 309,363 | +0.06(+0.07%) |
Jul 02, 2014 | 78.31 | 79.85 | 78.09 | 79.26 | 761,962 | +1.28(+1.64%) |
Jul 01, 2014 | 78.46 | 78.67 | 77.75 | 77.98 | 976,507 | -0.13(-0.17%) |
Jun 30, 2014 | 78.11 | 78.37 | 77.63 | 78.11 | 1,007,848 | -0.10(-0.13%) |
Jun 27, 2014 | 77.84 | 78.58 | 77.59 | 78.22 | 300,656 | +0.20(+0.25%) |
Jun 26, 2014 | 78.17 | 78.22 | 77.35 | 78.02 | 184,217 | -0.26(-0.34%) |
Jun 25, 2014 | 77.27 | 78.39 | 77.17 | 78.28 | 246,942 | +0.98(+1.27%) |
Jun 24, 2014 | 78.29 | 78.78 | 77.24 | 77.30 | 268,755 | -1.17(-1.49%) |
Jun 23, 2014 | 79.09 | 79.22 | 78.34 | 78.47 | 354,286 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.23 | 77.82 | 78.77 | 2,191,818 | +0.56(+0.71%) |
Jun 19, 2014 | 78.18 | 78.78 | 77.66 | 78.21 | 382,997 | +0.44(+0.57%) |
Jun 18, 2014 | 77.16 | 77.83 | 76.98 | 77.76 | 234,194 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.77 | 75.92 | 77.24 | 441,130 | +0.97(+1.28%) |
Jun 16, 2014 | 75.91 | 76.64 | 75.86 | 76.26 | 243,145 | +0.18(+0.24%) |
Jun 13, 2014 | 76.20 | 76.36 | 75.69 | 76.08 | 239,235 | +0.13(+0.17%) |
Jun 12, 2014 | 76.64 | 77.04 | 75.68 | 75.95 | 348,708 | -0.84(-1.10%) |
Jun 11, 2014 | 76.56 | 76.83 | 75.82 | 76.79 | 327,787 | -0.18(-0.23%) |
Jun 10, 2014 | 76.90 | 77.26 | 76.28 | 76.97 | 412,098 | +1.43(+1.89%) |
Jun 06, 2014 | 74.82 | 75.56 | 74.38 | 75.54 | 355,093 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.91 | 73.88 | 74.68 | 295,289 | +0.75(+1.01%) |
Jun 04, 2014 | 73.65 | 73.99 | 73.41 | 73.93 | 278,122 | -0.06(-0.08%) |
Jun 03, 2014 | 74.28 | 74.74 | 73.72 | 73.99 | 505,874 | -0.72(-0.96%) |
Jun 02, 2014 | 74.72 | 75.14 | 74.34 | 74.71 | 695,910 | +0.24(+0.32%) |
May 30, 2014 | 73.63 | 74.71 | 73.63 | 74.47 | 710,042 | +0.48(+0.65%) |
May 29, 2014 | 73.88 | 74.05 | 73.42 | 73.99 | 287,922 | +0.29(+0.40%) |
May 28, 2014 | 73.74 | 74.01 | 73.46 | 73.70 | 376,002 | -0.09(-0.12%) |
May 27, 2014 | 73.41 | 74.27 | 73.06 | 73.78 | 459,549 | +0.90(+1.23%) |
May 23, 2014 | 71.27 | 72.88 | 72.88 | 72.88 | 468,697 | +1.42(+1.99%) |
May 22, 2014 | 70.88 | 71.48 | 70.61 | 71.46 | 214,259 | +0.67(+0.95%) |
May 21, 2014 | 71.09 | 71.17 | 70.24 | 70.79 | 338,285 | +0.18(+0.25%) |
May 20, 2014 | 71.49 | 71.67 | 70.38 | 70.61 | 640,586 | -0.93(-1.30%) |
May 19, 2014 | 70.37 | 71.76 | 70.37 | 71.54 | 565,697 | +1.18(+1.68%) |
May 16, 2014 | 70.51 | 70.51 | 69.61 | 70.36 | 489,734 | +0.14(+0.20%) |
May 15, 2014 | 70.81 | 71.10 | 69.34 | 70.22 | 515,086 | -1.00(-1.41%) |
May 14, 2014 | 71.68 | 72.00 | 70.93 | 71.22 | 460,517 | -0.46(-0.65%) |
May 13, 2014 | 71.83 | 72.20 | 71.42 | 71.68 | 275,121 | -0.07(-0.09%) |
May 12, 2014 | 70.48 | 71.95 | 70.38 | 71.75 | 366,428 | +1.50(+2.14%) |
May 09, 2014 | 70.97 | 70.99 | 69.77 | 70.25 | 653,521 | -0.85(-1.20%) |
May 08, 2014 | 70.74 | 71.87 | 70.43 | 71.10 | 475,719 | +0.34(+0.48%) |
May 07, 2014 | 70.46 | 70.82 | 69.68 | 70.76 | 350,992 | +0.35(+0.50%) |
May 06, 2014 | 70.57 | 71.11 | 70.03 | 70.41 | 406,194 | -0.41(-0.57%) |
May 05, 2014 | 69.90 | 70.96 | 69.36 | 70.81 | 512,997 | +0.65(+0.93%) |
May 02, 2014 | 70.63 | 71.26 | 70.14 | 70.16 | 563,304 | -0.30(-0.43%) |
May 01, 2014 | 70.22 | 71.28 | 70.06 | 70.46 | 447,023 | -0.01(-0.01%) |
Apr 30, 2014 | 70.31 | 70.53 | 69.38 | 70.47 | 540,824 | +0.55(+0.78%) |
Apr 29, 2014 | 70.02 | 70.30 | 69.33 | 69.92 | 590,844 | +0.29(+0.42%) |
Apr 28, 2014 | 70.26 | 70.59 | 68.66 | 69.63 | 724,631 | -0.16(-0.23%) |
Apr 25, 2014 | 71.00 | 71.31 | 69.62 | 69.79 | 683,635 | -1.59(-2.22%) |
Apr 24, 2014 | 70.69 | 71.60 | 69.50 | 71.38 | 1,206,459 | +0.95(+1.34%) |
Apr 23, 2014 | 71.05 | 72.76 | 70.20 | 70.44 | 1,023,453 | -0.26(-0.36%) |
Apr 22, 2014 | 70.24 | 71.19 | 69.87 | 70.69 | 493,527 | +0.55(+0.78%) |
Apr 21, 2014 | 69.91 | 70.24 | 69.12 | 70.14 | 441,359 | +0.29(+0.42%) |
Apr 17, 2014 | 69.41 | 69.85 | 69.85 | 69.85 | 911,866 | +0.40(+0.57%) |
Apr 16, 2014 | 67.31 | 69.49 | 66.90 | 69.45 | 910,600 | +2.51(+3.74%) |
Apr 15, 2014 | 67.34 | 67.93 | 65.65 | 66.95 | 776,988 | -0.43(-0.65%) |
Apr 14, 2014 | 68.56 | 68.56 | 66.84 | 67.38 | 576,074 | -0.50(-0.74%) |
Apr 11, 2014 | 68.99 | 69.43 | 67.85 | 67.88 | 503,040 | -1.47(-2.13%) |
Apr 10, 2014 | 71.03 | 71.12 | 68.74 | 69.36 | 741,598 | -1.57(-2.21%) |
Apr 09, 2014 | 69.06 | 70.93 | 69.06 | 70.93 | 655,251 | +1.91(+2.77%) |
Apr 08, 2014 | 69.25 | 69.90 | 68.54 | 69.02 | 1,115,856 | -0.13(-0.19%) |
Apr 07, 2014 | 71.03 | 71.09 | 68.94 | 69.15 | 1,372,404 | -2.32(-3.24%) |
Apr 04, 2014 | 74.79 | 74.79 | 71.22 | 71.47 | 848,934 | -2.65(-3.57%) |
Apr 03, 2014 | 74.59 | 74.79 | 73.28 | 74.11 | 528,328 | -0.53(-0.71%) |
Apr 02, 2014 | 74.43 | 75.11 | 74.42 | 74.64 | 402,412 | +0.37(+0.50%) |
Apr 01, 2014 | 74.68 | 74.68 | 73.65 | 74.27 | 648,623 | +1.01(+1.38%) |
Mar 31, 2014 | 73.65 | 74.10 | 72.85 | 73.26 | 984,440 | +0.50(+0.69%) |
Mar 28, 2014 | 72.43 | 73.72 | 72.11 | 72.76 | 818,393 | +0.77(+1.06%) |
Mar 27, 2014 | 73.41 | 73.73 | 71.89 | 72.00 | 1,197,686 | -1.64(-2.23%) |
Mar 26, 2014 | 76.33 | 76.49 | 73.48 | 73.64 | 903,345 | -2.17(-2.87%) |
Mar 25, 2014 | 76.14 | 76.89 | 75.56 | 75.81 | 430,777 | -0.03(-0.04%) |
Mar 24, 2014 | 77.21 | 77.62 | 75.32 | 75.84 | 421,911 | -1.16(-1.51%) |
Mar 21, 2014 | 77.28 | 77.91 | 76.53 | 77.01 | 2,406,626 | +0.40(+0.52%) |
Mar 20, 2014 | 76.41 | 77.01 | 76.04 | 76.61 | 342,712 | +0.07(+0.09%) |
Mar 19, 2014 | 75.92 | 76.63 | 75.86 | 76.54 | 425,499 | +0.26(+0.33%) |
Mar 18, 2014 | 76.36 | 76.56 | 75.97 | 76.29 | 802,453 | +0.25(+0.32%) |
Mar 17, 2014 | 75.71 | 76.49 | 75.59 | 76.04 | 510,309 | +0.88(+1.17%) |
Mar 14, 2014 | 75.94 | 76.59 | 74.99 | 75.16 | 607,406 | -0.84(-1.11%) |
Mar 13, 2014 | 76.55 | 77.02 | 75.58 | 76.00 | 503,969 | -0.32(-0.42%) |
Mar 12, 2014 | 75.43 | 76.36 | 75.05 | 76.32 | 612,539 | +0.23(+0.30%) |
Mar 11, 2014 | 76.12 | 77.23 | 75.66 | 76.10 | 578,174 | +0.01(+0.01%) |
Mar 10, 2014 | 76.75 | 76.97 | 75.37 | 76.09 | 672,416 | -1.06(-1.37%) |
Mar 07, 2014 | 76.84 | 77.15 | 76.17 | 77.15 | 695,274 | +0.50(+0.65%) |
Mar 06, 2014 | 76.54 | 77.18 | 76.46 | 76.65 | 577,470 | +0.30(+0.40%) |
Mar 05, 2014 | 76.17 | 76.66 | 75.95 | 76.34 | 437,438 | +0.21(+0.27%) |
Mar 04, 2014 | 75.65 | 76.42 | 75.65 | 76.14 | 525,910 | +1.55(+2.08%) |
Mar 03, 2014 | 74.18 | 75.28 | 73.58 | 74.59 | 646,222 | -0.44(-0.59%) |
Feb 28, 2014 | 74.40 | 75.38 | 74.18 | 75.03 | 552,632 | +0.70(+0.94%) |
Feb 27, 2014 | 73.89 | 74.39 | 73.27 | 74.33 | 613,764 | +0.42(+0.56%) |
Feb 26, 2014 | 74.72 | 75.33 | 73.33 | 73.91 | 1,213,230 | -0.77(-1.03%) |
Feb 25, 2014 | 74.91 | 75.12 | 73.81 | 74.68 | 627,733 | -0.13(-0.18%) |
Feb 24, 2014 | 74.38 | 75.60 | 73.95 | 74.81 | 708,845 | +0.86(+1.16%) |
Feb 21, 2014 | 73.97 | 74.44 | 73.78 | 73.95 | 561,575 | +0.23(+0.31%) |
Feb 20, 2014 | 71.85 | 73.78 | 71.52 | 73.72 | 542,654 | +2.19(+3.07%) |
Feb 19, 2014 | 71.79 | 72.28 | 71.33 | 71.53 | 465,935 | -0.20(-0.28%) |
Feb 18, 2014 | 72.42 | 72.44 | 71.64 | 71.73 | 806,691 | -0.54(-0.75%) |
Feb 14, 2014 | 71.79 | 72.27 | 72.27 | 72.27 | 522,154 | +0.48(+0.67%) |
Feb 13, 2014 | 69.93 | 71.99 | 69.66 | 71.79 | 605,732 | +1.38(+1.96%) |
Feb 12, 2014 | 69.49 | 70.54 | 69.41 | 70.41 | 437,713 | +1.12(+1.62%) |
Feb 11, 2014 | 68.36 | 69.51 | 68.09 | 69.28 | 363,001 | +0.92(+1.34%) |
Feb 10, 2014 | 69.14 | 69.16 | 67.98 | 68.37 | 655,239 | -0.93(-1.34%) |
Feb 07, 2014 | 68.94 | 69.59 | 68.82 | 69.29 | 610,608 | +0.74(+1.07%) |
Feb 06, 2014 | 67.37 | 68.65 | 67.13 | 68.55 | 551,432 | +1.45(+2.17%) |
Feb 05, 2014 | 67.35 | 67.77 | 66.08 | 67.10 | 373,822 | -0.38(-0.56%) |
Feb 04, 2014 | 67.18 | 67.62 | 65.71 | 67.48 | 1,106,587 | +0.50(+0.75%) |
Feb 03, 2014 | 69.79 | 70.40 | 66.91 | 66.98 | 1,163,628 | -2.76(-3.96%) |
Jan 31, 2014 | 69.10 | 70.21 | 68.88 | 69.74 | 552,646 | +0.19(+0.27%) |
Jan 30, 2014 | 68.93 | 69.57 | 68.29 | 69.55 | 699,355 | +1.28(+1.88%) |
Jan 29, 2014 | 67.95 | 69.09 | 67.95 | 68.26 | 758,793 | -0.54(-0.78%) |
Jan 28, 2014 | 68.20 | 69.02 | 67.99 | 68.80 | 643,579 | +0.77(+1.14%) |
Jan 27, 2014 | 69.12 | 69.27 | 66.45 | 68.03 | 1,129,442 | -0.94(-1.37%) |
Jan 24, 2014 | 71.40 | 71.40 | 68.86 | 68.97 | 1,148,136 | -3.24(-4.49%) |
Jan 23, 2014 | 71.45 | 72.86 | 71.45 | 72.21 | 1,057,076 | +0.42(+0.58%) |
Jan 22, 2014 | 71.46 | 72.01 | 70.59 | 71.80 | 687,965 | +0.35(+0.49%) |
Jan 21, 2014 | 71.32 | 71.87 | 69.53 | 71.45 | 513,891 | +0.67(+0.95%) |
Jan 17, 2014 | 71.31 | 70.77 | 70.77 | 70.77 | 489,945 | -0.43(-0.61%) |
Jan 16, 2014 | 70.76 | 71.63 | 70.58 | 71.21 | 407,654 | +0.19(+0.27%) |
Jan 15, 2014 | 69.08 | 71.22 | 69.29 | 71.02 | 689,733 | +1.94(+2.80%) |
Jan 14, 2014 | 68.95 | 69.38 | 68.37 | 69.08 | 476,563 | +0.41(+0.59%) |
Jan 13, 2014 | 69.43 | 69.62 | 68.45 | 68.68 | 306,269 | -0.94(-1.36%) |
Jan 10, 2014 | 69.33 | 69.64 | 69.13 | 69.62 | 304,347 | +0.38(+0.55%) |
Jan 09, 2014 | 68.86 | 69.40 | 68.59 | 69.24 | 404,396 | +0.41(+0.59%) |
Jan 08, 2014 | 69.08 | 69.49 | 68.26 | 68.84 | 472,357 | -0.27(-0.40%) |
Jan 07, 2014 | 69.23 | 69.54 | 68.51 | 69.11 | 338,987 | +0.25(+0.36%) |
Jan 06, 2014 | 69.92 | 69.96 | 68.69 | 68.87 | 423,239 | -0.79(-1.14%) |
Jan 03, 2014 | 69.38 | 69.92 | 69.13 | 69.66 | 350,015 | +0.44(+0.64%) |