Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.63 | 87.49 | 86.63 | 87.33 | 19,294 | +0.88(+1.01%) |
Nov 26, 2014 | 86.33 | 86.45 | 86.45 | 86.45 | 26,600 | +0.19(+0.22%) |
Nov 25, 2014 | 86.10 | 86.45 | 86.07 | 86.26 | 17,572 | +0.20(+0.23%) |
Nov 24, 2014 | 86.16 | 86.34 | 85.93 | 86.06 | 47,012 | +0.09(+0.10%) |
Nov 21, 2014 | 86.53 | 86.53 | 85.93 | 85.97 | 43,647 | +0.25(+0.29%) |
Nov 20, 2014 | 85.53 | 85.85 | 85.53 | 85.72 | 7,375 | -0.09(-0.10%) |
Nov 19, 2014 | 85.45 | 85.87 | 85.38 | 85.81 | 26,169 | +0.20(+0.24%) |
Nov 18, 2014 | 85.28 | 85.66 | 85.26 | 85.61 | 10,716 | +0.40(+0.47%) |
Nov 17, 2014 | 84.70 | 85.21 | 84.70 | 85.21 | 17,579 | +0.51(+0.60%) |
Nov 14, 2014 | 85.09 | 85.09 | 84.50 | 84.70 | 13,593 | -0.34(-0.40%) |
Nov 13, 2014 | 84.94 | 85.54 | 84.81 | 85.04 | 20,120 | +0.11(+0.12%) |
Nov 12, 2014 | 84.47 | 85.06 | 84.47 | 84.94 | 56,908 | +0.25(+0.30%) |
Nov 11, 2014 | 84.59 | 84.82 | 84.59 | 84.68 | 15,959 | -0.02(-0.02%) |
Nov 10, 2014 | 84.42 | 84.70 | 84.32 | 84.70 | 28,148 | +0.25(+0.30%) |
Nov 07, 2014 | 84.03 | 84.51 | 84.02 | 84.45 | 45,260 | +0.00(+0.00%) |
Nov 06, 2014 | 84.44 | 84.46 | 84.03 | 84.45 | 108,841 | +0.39(+0.47%) |
Nov 05, 2014 | 83.97 | 84.26 | 83.75 | 84.06 | 58,434 | +0.53(+0.63%) |
Nov 04, 2014 | 83.25 | 83.83 | 83.25 | 83.53 | 58,123 | -0.06(-0.07%) |
Nov 03, 2014 | 83.24 | 83.61 | 83.24 | 83.58 | 211,751 | +0.29(+0.34%) |
Oct 31, 2014 | 83.29 | 83.52 | 82.97 | 83.30 | 38,378 | +0.69(+0.84%) |
Oct 30, 2014 | 81.85 | 82.78 | 81.67 | 82.60 | 26,328 | +0.57(+0.70%) |
Oct 29, 2014 | 82.26 | 82.34 | 81.59 | 82.03 | 14,532 | -0.25(-0.31%) |
Oct 28, 2014 | 81.76 | 82.29 | 81.67 | 82.29 | 27,789 | +0.78(+0.95%) |
Oct 27, 2014 | 81.17 | 81.50 | 81.50 | 81.51 | 54,266 | +0.02(+0.02%) |
Oct 24, 2014 | 81.12 | 81.51 | 81.10 | 81.50 | 48,724 | +0.59(+0.73%) |
Oct 23, 2014 | 81.20 | 81.37 | 80.85 | 80.91 | 38,298 | +0.11(+0.13%) |
Oct 22, 2014 | 80.85 | 81.40 | 80.79 | 80.80 | 57,534 | -0.04(-0.05%) |
Oct 21, 2014 | 80.19 | 80.84 | 79.86 | 80.84 | 108,050 | +0.66(+0.82%) |
Oct 20, 2014 | 78.88 | 80.21 | 78.88 | 80.18 | 284,151 | +1.14(+1.44%) |
Oct 17, 2014 | 79.03 | 79.23 | 78.62 | 79.04 | 32,981 | +0.76(+0.97%) |
Oct 16, 2014 | 77.97 | 78.60 | 77.22 | 78.28 | 31,777 | -0.03(-0.04%) |
Oct 15, 2014 | 78.31 | 78.44 | 76.86 | 78.31 | 88,565 | -0.49(-0.62%) |
Oct 14, 2014 | 79.34 | 79.34 | 78.78 | 78.80 | 101,325 | +0.09(+0.12%) |
Oct 13, 2014 | 79.52 | 79.90 | 78.71 | 78.71 | 25,816 | -1.29(-1.62%) |
Oct 10, 2014 | 80.13 | 80.64 | 79.97 | 80.00 | 14,707 | -0.12(-0.15%) |
Oct 09, 2014 | 81.13 | 81.36 | 80.11 | 80.12 | 31,229 | -1.24(-1.52%) |
Oct 08, 2014 | 80.35 | 81.36 | 79.98 | 81.36 | 36,737 | +1.09(+1.36%) |
Oct 07, 2014 | 80.70 | 81.05 | 80.27 | 80.27 | 51,177 | -0.90(-1.11%) |
Oct 06, 2014 | 81.35 | 81.35 | 80.66 | 81.17 | 48,355 | +0.05(+0.06%) |
Oct 03, 2014 | 80.80 | 81.18 | 80.56 | 81.12 | 78,817 | +0.80(+1.00%) |
Oct 02, 2014 | 79.95 | 80.37 | 79.71 | 80.32 | 113,501 | +0.28(+0.35%) |
Oct 01, 2014 | 80.29 | 80.49 | 79.81 | 80.04 | 465,368 | -0.52(-0.64%) |
Sep 30, 2014 | 80.83 | 80.83 | 80.38 | 80.56 | 37,521 | -0.27(-0.33%) |
Sep 29, 2014 | 80.65 | 81.11 | 80.65 | 80.83 | 437,937 | -0.38(-0.47%) |
Sep 26, 2014 | 80.70 | 81.27 | 80.70 | 81.21 | 20,055 | +0.62(+0.77%) |
Sep 25, 2014 | 81.49 | 81.49 | 80.48 | 80.59 | 162,008 | -1.04(-1.28%) |
Sep 24, 2014 | 81.19 | 81.64 | 81.12 | 81.63 | 27,528 | +0.79(+0.98%) |
Sep 23, 2014 | 81.25 | 81.36 | 80.84 | 80.84 | 117,549 | -0.60(-0.74%) |
Sep 22, 2014 | 81.76 | 81.76 | 81.36 | 81.45 | 35,234 | -0.54(-0.65%) |
Sep 19, 2014 | 82.16 | 82.16 | 81.85 | 81.98 | 8,578 | +0.08(+0.10%) |
Sep 18, 2014 | 81.75 | 81.95 | 81.70 | 81.90 | 14,549 | +0.36(+0.44%) |
Sep 17, 2014 | 81.71 | 81.81 | 81.41 | 81.54 | 29,406 | -0.08(-0.10%) |
Sep 16, 2014 | 81.21 | 81.83 | 81.21 | 81.62 | 10,825 | +0.40(+0.49%) |
Sep 15, 2014 | 81.32 | 81.38 | 81.14 | 81.23 | 6,519 | +0.07(+0.09%) |
Sep 12, 2014 | 81.62 | 81.72 | 81.02 | 81.15 | 6,288 | -0.49(-0.61%) |
Sep 11, 2014 | 81.30 | 81.70 | 81.30 | 81.65 | 6,602 | +0.10(+0.12%) |
Sep 10, 2014 | 81.31 | 81.64 | 81.19 | 81.55 | 8,376 | +0.34(+0.41%) |
Sep 09, 2014 | 81.45 | 81.52 | 81.16 | 81.21 | 15,865 | -0.33(-0.40%) |
Sep 08, 2014 | 81.75 | 81.85 | 81.44 | 81.54 | 31,938 | -0.44(-0.54%) |
Sep 05, 2014 | 81.82 | 81.95 | 81.43 | 81.99 | 15,001 | +0.19(+0.23%) |
Sep 04, 2014 | 81.80 | 81.96 | 81.67 | 81.79 | 33,942 | +0.09(+0.11%) |
Sep 03, 2014 | 82.13 | 82.13 | 81.58 | 81.70 | 11,573 | -0.08(-0.10%) |
Sep 02, 2014 | 81.70 | 82.05 | 81.47 | 81.79 | 57,235 | +0.13(+0.17%) |
Aug 29, 2014 | 81.61 | 81.65 | 81.65 | 81.65 | 9,734 | +0.18(+0.22%) |
Aug 28, 2014 | 81.09 | 81.52 | 81.06 | 81.47 | 9,360 | -0.07(-0.09%) |
Aug 27, 2014 | 81.45 | 81.55 | 81.34 | 81.54 | 18,966 | +0.08(+0.10%) |
Aug 26, 2014 | 81.70 | 81.70 | 81.45 | 81.46 | 7,372 | -0.11(-0.13%) |
Aug 25, 2014 | 81.56 | 81.75 | 81.56 | 81.57 | 17,364 | +0.47(+0.58%) |
Aug 22, 2014 | 81.34 | 81.34 | 81.09 | 81.10 | 37,307 | -0.12(-0.15%) |
Aug 21, 2014 | 81.49 | 81.51 | 81.22 | 81.22 | 257,454 | -0.01(-0.01%) |
Aug 20, 2014 | 81.03 | 81.30 | 80.86 | 81.23 | 11,918 | +0.21(+0.26%) |
Aug 19, 2014 | 80.97 | 81.16 | 80.88 | 81.02 | 39,993 | +0.11(+0.14%) |
Aug 18, 2014 | 80.76 | 80.96 | 80.76 | 80.90 | 160,621 | +0.60(+0.75%) |
Aug 15, 2014 | 80.53 | 80.71 | 79.80 | 80.30 | 143,362 | +0.19(+0.24%) |
Aug 14, 2014 | 80.00 | 80.11 | 79.94 | 80.11 | 10,161 | +0.33(+0.42%) |
Aug 13, 2014 | 79.75 | 79.91 | 79.51 | 79.77 | 26,926 | +0.25(+0.31%) |
Aug 12, 2014 | 79.73 | 79.73 | 79.34 | 79.53 | 8,572 | -0.22(-0.28%) |
Aug 11, 2014 | 79.49 | 79.99 | 79.49 | 79.75 | 20,787 | +0.56(+0.71%) |
Aug 08, 2014 | 78.27 | 78.76 | 78.27 | 79.19 | 50,884 | +0.88(+1.13%) |
Aug 07, 2014 | 79.05 | 79.08 | 78.25 | 78.30 | 17,049 | -0.68(-0.87%) |
Aug 06, 2014 | 78.33 | 79.00 | 78.33 | 78.99 | 11,974 | +0.92(+1.18%) |
Aug 05, 2014 | 78.13 | 78.48 | 77.90 | 78.07 | 18,954 | -0.28(-0.35%) |
Aug 04, 2014 | 78.07 | 78.37 | 77.90 | 78.35 | 58,825 | +0.44(+0.56%) |
Aug 01, 2014 | 77.73 | 78.24 | 77.71 | 77.91 | 24,910 | +0.32(+0.41%) |
Jul 31, 2014 | 78.49 | 78.49 | 77.57 | 77.59 | 194,616 | -1.33(-1.69%) |
Jul 30, 2014 | 79.77 | 79.77 | 78.92 | 78.92 | 11,265 | -0.64(-0.81%) |
Jul 29, 2014 | 80.29 | 80.30 | 79.56 | 79.56 | 7,779 | -0.56(-0.70%) |
Jul 28, 2014 | 80.37 | 80.37 | 79.91 | 80.12 | 19,468 | -0.18(-0.22%) |
Jul 25, 2014 | 80.70 | 80.70 | 80.29 | 80.30 | 10,539 | -0.51(-0.63%) |
Jul 24, 2014 | 80.85 | 80.93 | 80.75 | 80.80 | 10,167 | +0.13(+0.16%) |
Jul 23, 2014 | 80.80 | 80.82 | 80.50 | 80.67 | 8,056 | +0.04(+0.05%) |
Jul 22, 2014 | 80.69 | 80.80 | 80.45 | 80.63 | 13,043 | -0.06(-0.07%) |
Jul 21, 2014 | 80.75 | 80.84 | 80.49 | 80.69 | 12,604 | -0.28(-0.35%) |
Jul 18, 2014 | 80.56 | 81.03 | 80.54 | 80.97 | 28,914 | +0.66(+0.82%) |
Jul 17, 2014 | 80.78 | 81.15 | 80.32 | 80.32 | 8,115 | -0.62(-0.76%) |
Jul 16, 2014 | 81.21 | 81.21 | 80.93 | 80.93 | 24,265 | +0.00(+0.00%) |
Jul 15, 2014 | 81.44 | 81.44 | 80.90 | 80.93 | 64,974 | -0.76(-0.93%) |
Jul 14, 2014 | 81.78 | 81.86 | 81.70 | 81.70 | 19,479 | +0.28(+0.35%) |
Jul 11, 2014 | 81.28 | 81.42 | 81.16 | 81.41 | 6,747 | +0.06(+0.08%) |
Jul 10, 2014 | 80.97 | 81.39 | 80.97 | 81.35 | 5,063 | -0.20(-0.24%) |
Jul 09, 2014 | 81.35 | 81.62 | 81.35 | 81.54 | 10,306 | +0.37(+0.45%) |
Jul 08, 2014 | 81.29 | 81.29 | 81.16 | 81.18 | 8,087 | -0.21(-0.26%) |
Jul 07, 2014 | 81.36 | 81.61 | 81.32 | 81.39 | 11,792 | -0.19(-0.24%) |
Jul 03, 2014 | 81.14 | 81.58 | 81.58 | 81.58 | 19,962 | +0.56(+0.69%) |
Jul 02, 2014 | 81.19 | 81.19 | 81.01 | 81.03 | 91,564 | +0.00(+0.00%) |
Jul 01, 2014 | 80.80 | 81.25 | 80.71 | 81.02 | 58,199 | +0.43(+0.53%) |
Jun 30, 2014 | 80.43 | 80.89 | 80.34 | 80.59 | 18,892 | +0.02(+0.02%) |
Jun 27, 2014 | 80.32 | 80.59 | 80.28 | 80.58 | 7,694 | +0.21(+0.26%) |
Jun 26, 2014 | 80.60 | 80.60 | 80.15 | 80.37 | 30,708 | -0.24(-0.29%) |
Jun 25, 2014 | 80.27 | 80.70 | 80.27 | 80.60 | 15,802 | +0.09(+0.11%) |
Jun 24, 2014 | 80.54 | 80.92 | 80.43 | 80.51 | 15,210 | -0.28(-0.35%) |
Jun 23, 2014 | 81.18 | 81.18 | 80.71 | 80.79 | 135,761 | -0.27(-0.33%) |
Jun 20, 2014 | 81.18 | 81.25 | 81.03 | 81.06 | 123,241 | -0.13(-0.16%) |
Jun 19, 2014 | 80.89 | 81.24 | 80.89 | 81.19 | 18,073 | +0.35(+0.43%) |
Jun 18, 2014 | 80.11 | 80.91 | 80.09 | 80.84 | 18,271 | +0.65(+0.82%) |
Jun 17, 2014 | 79.92 | 80.23 | 79.85 | 80.19 | 18,131 | +0.26(+0.32%) |
Jun 16, 2014 | 79.48 | 80.00 | 79.45 | 79.93 | 17,098 | +0.30(+0.38%) |
Jun 13, 2014 | 79.55 | 79.70 | 79.36 | 79.63 | 14,343 | +0.10(+0.12%) |
Jun 12, 2014 | 79.93 | 79.97 | 79.38 | 79.53 | 23,695 | -0.72(-0.90%) |
Jun 11, 2014 | 80.37 | 80.37 | 80.08 | 80.25 | 24,383 | -0.31(-0.38%) |
Jun 10, 2014 | 80.37 | 80.63 | 80.37 | 80.56 | 18,008 | +0.05(+0.06%) |
Jun 06, 2014 | 80.13 | 80.54 | 80.13 | 80.51 | 48,491 | +0.40(+0.50%) |
Jun 05, 2014 | 79.81 | 80.18 | 79.71 | 80.10 | 23,946 | +0.24(+0.30%) |
Jun 04, 2014 | 79.56 | 79.90 | 79.48 | 79.86 | 37,917 | +0.32(+0.41%) |
Jun 03, 2014 | 79.68 | 79.72 | 79.49 | 79.54 | 56,518 | -0.22(-0.27%) |
Jun 02, 2014 | 79.83 | 79.88 | 79.56 | 79.76 | 378,187 | -0.15(-0.19%) |
May 30, 2014 | 79.53 | 79.98 | 79.53 | 79.91 | 24,100 | +0.24(+0.30%) |
May 29, 2014 | 79.20 | 79.67 | 79.20 | 79.67 | 19,420 | +0.52(+0.65%) |
May 28, 2014 | 79.16 | 79.28 | 78.98 | 79.15 | 39,844 | +0.00(+0.00%) |
May 27, 2014 | 78.95 | 79.22 | 78.95 | 79.15 | 68,158 | +0.40(+0.51%) |
May 23, 2014 | 78.59 | 78.75 | 78.75 | 78.75 | 30,578 | +0.24(+0.30%) |
May 22, 2014 | 78.25 | 78.54 | 78.25 | 78.51 | 5,694 | +0.09(+0.12%) |
May 21, 2014 | 77.97 | 78.42 | 77.97 | 78.42 | 12,679 | +0.61(+0.79%) |
May 20, 2014 | 78.16 | 78.16 | 77.68 | 77.80 | 7,878 | -0.48(-0.62%) |
May 19, 2014 | 78.04 | 78.32 | 77.98 | 78.29 | 9,573 | +0.06(+0.07%) |
May 16, 2014 | 77.71 | 78.27 | 77.71 | 78.23 | 13,082 | +0.54(+0.70%) |
May 15, 2014 | 78.22 | 78.25 | 77.60 | 77.69 | 424,920 | -0.77(-0.98%) |
May 14, 2014 | 78.94 | 78.94 | 78.42 | 78.46 | 13,478 | -0.58(-0.74%) |
May 13, 2014 | 79.14 | 79.14 | 78.94 | 79.04 | 22,118 | +0.14(+0.17%) |
May 12, 2014 | 78.78 | 78.90 | 78.70 | 78.90 | 20,414 | +0.41(+0.52%) |
May 09, 2014 | 78.17 | 78.49 | 78.17 | 78.49 | 11,924 | +0.23(+0.30%) |
May 08, 2014 | 78.19 | 78.68 | 78.04 | 78.25 | 25,312 | -0.01(-0.01%) |
May 07, 2014 | 77.84 | 78.28 | 77.84 | 78.26 | 60,466 | +0.81(+1.04%) |
May 06, 2014 | 77.81 | 77.98 | 77.45 | 77.45 | 29,240 | -0.65(-0.83%) |
May 05, 2014 | 78.08 | 78.14 | 77.71 | 78.10 | 95,158 | -0.13(-0.17%) |
May 02, 2014 | 78.34 | 78.44 | 78.09 | 78.23 | 110,052 | +0.08(+0.10%) |
May 01, 2014 | 78.38 | 78.38 | 77.88 | 78.15 | 382,712 | -0.05(-0.06%) |
Apr 30, 2014 | 77.76 | 78.21 | 77.76 | 78.20 | 15,795 | +0.31(+0.39%) |
Apr 29, 2014 | 78.07 | 78.07 | 77.86 | 77.89 | 7,298 | -0.13(-0.17%) |
Apr 28, 2014 | 77.68 | 78.15 | 77.55 | 78.02 | 24,375 | +0.66(+0.86%) |
Apr 25, 2014 | 77.31 | 77.66 | 77.25 | 77.36 | 19,787 | -0.44(-0.56%) |
Apr 24, 2014 | 78.00 | 78.00 | 77.57 | 77.79 | 47,628 | +0.27(+0.35%) |
Apr 23, 2014 | 77.71 | 77.79 | 77.52 | 77.52 | 7,059 | -0.30(-0.38%) |
Apr 22, 2014 | 77.64 | 77.92 | 77.63 | 77.82 | 11,221 | +0.26(+0.33%) |
Apr 21, 2014 | 77.54 | 77.58 | 77.32 | 77.56 | 18,795 | +0.04(+0.05%) |
Apr 17, 2014 | 77.41 | 77.52 | 77.52 | 77.52 | 10,770 | +0.19(+0.24%) |
Apr 16, 2014 | 76.99 | 77.33 | 76.73 | 77.33 | 10,838 | +0.80(+1.05%) |
Apr 15, 2014 | 76.49 | 76.60 | 75.97 | 76.53 | 31,667 | +0.61(+0.80%) |
Apr 14, 2014 | 76.07 | 76.23 | 75.75 | 75.93 | 11,796 | +0.27(+0.35%) |
Apr 11, 2014 | 76.02 | 76.32 | 75.14 | 75.66 | 31,315 | -0.69(-0.90%) |
Apr 10, 2014 | 77.24 | 77.52 | 76.33 | 76.35 | 40,647 | -0.82(-1.07%) |
Apr 09, 2014 | 76.85 | 77.18 | 76.79 | 77.17 | 11,795 | +0.35(+0.45%) |
Apr 08, 2014 | 76.48 | 76.85 | 76.48 | 76.82 | 4,240 | +0.24(+0.31%) |
Apr 07, 2014 | 76.45 | 76.59 | 76.32 | 76.59 | 10,462 | -0.10(-0.13%) |
Apr 04, 2014 | 77.49 | 77.64 | 76.64 | 76.69 | 9,954 | -0.63(-0.81%) |
Apr 03, 2014 | 77.62 | 77.62 | 77.08 | 77.32 | 30,219 | -0.19(-0.25%) |
Apr 02, 2014 | 77.30 | 77.53 | 77.20 | 77.51 | 10,255 | +0.22(+0.28%) |
Apr 01, 2014 | 76.91 | 77.29 | 76.91 | 77.29 | 21,656 | +0.38(+0.49%) |
Mar 31, 2014 | 76.77 | 76.96 | 76.65 | 76.91 | 19,309 | +0.60(+0.78%) |
Mar 28, 2014 | 76.41 | 76.49 | 76.21 | 76.32 | 14,172 | +0.42(+0.55%) |
Mar 27, 2014 | 76.13 | 76.27 | 75.84 | 75.90 | 15,903 | -0.05(-0.06%) |
Mar 26, 2014 | 76.39 | 76.46 | 75.94 | 75.94 | 16,698 | -0.08(-0.11%) |
Mar 25, 2014 | 76.07 | 76.39 | 75.88 | 76.03 | 9,775 | -0.03(-0.04%) |
Mar 24, 2014 | 76.24 | 76.24 | 75.74 | 76.05 | 126,634 | -0.03(-0.04%) |
Mar 21, 2014 | 76.64 | 76.88 | 76.09 | 76.09 | 45,116 | -0.20(-0.27%) |
Mar 20, 2014 | 76.02 | 76.42 | 75.81 | 76.29 | 26,947 | +0.08(+0.11%) |
Mar 19, 2014 | 76.75 | 76.88 | 75.99 | 76.21 | 8,641 | -0.53(-0.69%) |
Mar 18, 2014 | 76.38 | 76.79 | 76.38 | 76.74 | 9,156 | +0.43(+0.57%) |
Mar 17, 2014 | 76.17 | 76.35 | 76.04 | 76.30 | 10,574 | +0.60(+0.80%) |
Mar 14, 2014 | 75.81 | 76.11 | 75.70 | 75.70 | 4,505 | +0.07(+0.09%) |
Mar 13, 2014 | 76.60 | 76.60 | 75.60 | 75.64 | 15,174 | -0.64(-0.83%) |
Mar 12, 2014 | 75.87 | 76.28 | 75.87 | 76.27 | 10,649 | +0.08(+0.10%) |
Mar 11, 2014 | 76.72 | 76.82 | 76.17 | 76.19 | 29,724 | -0.36(-0.47%) |
Mar 10, 2014 | 76.59 | 76.60 | 76.37 | 76.55 | 10,838 | -0.08(-0.11%) |
Mar 07, 2014 | 76.84 | 76.84 | 76.41 | 76.63 | 136,379 | +0.01(+0.01%) |
Mar 06, 2014 | 76.56 | 76.69 | 76.46 | 76.63 | 22,703 | +0.22(+0.28%) |
Mar 05, 2014 | 76.45 | 76.54 | 76.34 | 76.41 | 13,620 | -0.14(-0.19%) |
Mar 04, 2014 | 76.13 | 76.59 | 76.13 | 76.55 | 11,331 | +1.09(+1.44%) |
Mar 03, 2014 | 75.24 | 75.58 | 74.91 | 75.47 | 95,642 | -0.39(-0.51%) |
Feb 28, 2014 | 75.68 | 76.22 | 75.67 | 75.85 | 113,124 | +0.26(+0.34%) |
Feb 27, 2014 | 75.45 | 75.68 | 75.21 | 75.60 | 37,698 | +0.19(+0.26%) |
Feb 26, 2014 | 75.41 | 75.80 | 75.31 | 75.40 | 497,582 | +0.14(+0.19%) |
Feb 25, 2014 | 75.42 | 75.48 | 75.24 | 75.26 | 5,190 | +0.19(+0.26%) |
Feb 24, 2014 | 74.92 | 75.51 | 74.77 | 75.07 | 10,568 | +0.30(+0.40%) |
Feb 21, 2014 | 74.87 | 75.10 | 74.77 | 74.77 | 7,091 | +0.04(+0.05%) |
Feb 20, 2014 | 74.33 | 74.89 | 74.29 | 74.73 | 18,886 | +0.60(+0.80%) |
Feb 19, 2014 | 74.28 | 74.66 | 74.06 | 74.13 | 9,367 | -0.36(-0.49%) |
Feb 18, 2014 | 74.90 | 74.90 | 74.24 | 74.49 | 15,968 | -0.21(-0.28%) |
Feb 14, 2014 | 74.24 | 74.70 | 74.70 | 74.70 | 17,653 | +0.36(+0.49%) |
Feb 13, 2014 | 73.58 | 74.35 | 73.58 | 74.34 | 20,203 | +0.50(+0.68%) |
Feb 12, 2014 | 74.13 | 74.20 | 73.75 | 73.84 | 19,866 | -0.23(-0.31%) |
Feb 11, 2014 | 73.45 | 74.19 | 73.45 | 74.08 | 17,605 | +0.58(+0.79%) |
Feb 10, 2014 | 73.22 | 73.50 | 73.14 | 73.50 | 11,699 | +0.19(+0.25%) |
Feb 07, 2014 | 72.84 | 73.31 | 72.78 | 73.31 | 16,086 | +0.88(+1.22%) |
Feb 06, 2014 | 71.88 | 72.51 | 71.88 | 72.43 | 80,371 | +0.97(+1.36%) |
Feb 05, 2014 | 71.47 | 71.60 | 70.95 | 71.45 | 28,266 | -0.24(-0.34%) |
Feb 04, 2014 | 71.43 | 71.71 | 71.33 | 71.69 | 30,997 | +0.73(+1.03%) |
Feb 03, 2014 | 72.66 | 72.67 | 70.91 | 70.96 | 98,475 | -1.79(-2.45%) |
Jan 31, 2014 | 72.39 | 73.22 | 72.19 | 72.75 | 31,365 | -0.50(-0.68%) |
Jan 30, 2014 | 73.31 | 73.55 | 73.17 | 73.25 | 94,050 | +0.47(+0.65%) |
Jan 29, 2014 | 73.60 | 73.60 | 72.70 | 72.77 | 38,874 | -1.38(-1.87%) |
Jan 28, 2014 | 73.83 | 74.20 | 73.83 | 74.16 | 53,542 | +0.57(+0.78%) |
Jan 27, 2014 | 74.00 | 74.12 | 73.29 | 73.59 | 61,153 | -0.32(-0.43%) |
Jan 24, 2014 | 74.76 | 74.91 | 73.91 | 73.91 | 116,822 | -1.10(-1.46%) |
Jan 23, 2014 | 75.40 | 75.40 | 74.75 | 75.00 | 527,660 | -0.81(-1.07%) |
Jan 22, 2014 | 75.55 | 75.85 | 75.55 | 75.81 | 19,726 | +0.26(+0.34%) |
Jan 21, 2014 | 75.71 | 75.89 | 75.21 | 75.56 | 21,058 | +0.23(+0.31%) |
Jan 17, 2014 | 76.08 | 75.32 | 75.32 | 75.32 | 21,880 | -0.66(-0.86%) |
Jan 16, 2014 | 75.92 | 76.06 | 75.71 | 75.98 | 20,941 | -0.14(-0.18%) |
Jan 15, 2014 | 76.06 | 76.26 | 76.00 | 76.12 | 17,615 | +0.05(+0.07%) |
Jan 14, 2014 | 75.64 | 76.16 | 75.63 | 76.06 | 12,599 | +0.64(+0.85%) |
Jan 13, 2014 | 76.18 | 76.42 | 75.39 | 75.42 | 21,596 | -0.83(-1.09%) |
Jan 10, 2014 | 76.20 | 76.32 | 76.01 | 76.25 | 20,919 | +0.26(+0.34%) |
Jan 09, 2014 | 76.05 | 76.05 | 75.69 | 75.99 | 22,565 | +0.14(+0.19%) |
Jan 08, 2014 | 76.34 | 76.34 | 75.63 | 75.85 | 23,002 | -0.33(-0.43%) |
Jan 07, 2014 | 75.97 | 76.40 | 75.97 | 76.18 | 33,840 | +0.32(+0.42%) |
Jan 06, 2014 | 76.14 | 76.36 | 75.67 | 75.85 | 74,026 | -0.13(-0.17%) |
Jan 03, 2014 | 76.12 | 76.26 | 75.97 | 75.98 | 64,234 | -0.16(-0.21%) |
Jan 02, 2014 | 76.69 | 76.77 | 76.01 | 76.14 | 24,469 | -0.85(-1.11%) |
Dec 31, 2013 | 77.39 | 77.00 | 77.00 | 77.00 | 70,240 | +0.09(+0.12%) |
Dec 30, 2013 | 76.75 | 76.91 | 76.67 | 76.91 | 20,426 | +0.26(+0.34%) |
Dec 27, 2013 | 76.65 | 76.79 | 76.53 | 76.65 | 21,260 | +0.13(+0.17%) |
Dec 26, 2013 | 76.30 | 76.61 | 76.30 | 76.52 | 13,596 | +0.32(+0.42%) |
Dec 24, 2013 | 76.07 | 76.35 | 76.07 | 76.20 | 5,637 | +0.19(+0.26%) |
Dec 23, 2013 | 76.30 | 76.30 | 75.85 | 76.01 | 24,770 | +0.09(+0.12%) |
Dec 20, 2013 | 75.72 | 76.08 | 75.72 | 75.92 | 18,262 | +0.25(+0.33%) |
Dec 19, 2013 | 75.84 | 75.87 | 75.41 | 75.67 | 13,997 | -0.33(-0.43%) |
Dec 18, 2013 | 75.20 | 76.00 | 74.37 | 76.00 | 16,504 | +0.85(+1.13%) |
Dec 17, 2013 | 75.21 | 75.28 | 74.81 | 75.15 | 8,427 | -0.05(-0.06%) |
Dec 16, 2013 | 75.47 | 75.47 | 75.08 | 75.20 | 11,391 | +0.16(+0.21%) |
Dec 13, 2013 | 75.21 | 75.21 | 74.91 | 75.04 | 12,426 | +0.12(+0.16%) |
Dec 12, 2013 | 75.65 | 75.65 | 74.89 | 74.92 | 19,223 | -0.76(-1.00%) |
Dec 11, 2013 | 76.21 | 76.21 | 75.65 | 75.68 | 10,174 | -0.48(-0.64%) |
Dec 10, 2013 | 76.33 | 76.33 | 75.99 | 76.16 | 10,705 | -0.40(-0.53%) |
Dec 09, 2013 | 76.56 | 76.69 | 76.56 | 76.56 | 12,303 | +0.16(+0.21%) |
Dec 06, 2013 | 76.00 | 76.46 | 75.90 | 76.41 | 35,963 | +1.04(+1.38%) |
Dec 05, 2013 | 75.67 | 75.73 | 75.37 | 75.37 | 11,532 | -0.38(-0.51%) |
Dec 04, 2013 | 75.41 | 75.92 | 75.26 | 75.75 | 6,779 | +0.04(+0.06%) |
Dec 03, 2013 | 75.57 | 75.85 | 75.48 | 75.70 | 20,429 | +0.07(+0.09%) |