Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.14 | 85.20 | 82.45 | 82.89 | 686,350 | -4.21(-4.83%) |
Nov 26, 2014 | 85.07 | 87.10 | 87.10 | 87.10 | 638,200 | +2.26(+2.66%) |
Nov 25, 2014 | 84.61 | 85.82 | 84.40 | 84.84 | 633,126 | +0.29(+0.34%) |
Nov 24, 2014 | 86.50 | 86.91 | 84.10 | 84.55 | 864,083 | -1.90(-2.20%) |
Nov 21, 2014 | 89.12 | 90.08 | 85.85 | 86.45 | 2,454,026 | -2.67(-3.00%) |
Nov 20, 2014 | 87.80 | 89.51 | 87.75 | 89.12 | 666,216 | +1.01(+1.15%) |
Nov 19, 2014 | 87.50 | 88.52 | 87.19 | 88.11 | 667,828 | +0.55(+0.63%) |
Nov 18, 2014 | 87.12 | 88.23 | 86.56 | 87.56 | 546,065 | +0.26(+0.30%) |
Nov 17, 2014 | 86.16 | 87.55 | 85.75 | 87.30 | 778,769 | +1.14(+1.32%) |
Nov 14, 2014 | 85.35 | 86.70 | 84.27 | 86.16 | 795,997 | +1.60(+1.89%) |
Nov 13, 2014 | 85.63 | 86.72 | 84.12 | 84.56 | 781,237 | -0.91(-1.06%) |
Nov 12, 2014 | 83.82 | 85.96 | 82.81 | 85.47 | 730,558 | +1.67(+1.99%) |
Nov 11, 2014 | 83.31 | 83.96 | 82.00 | 83.80 | 970,194 | +0.24(+0.29%) |
Nov 10, 2014 | 85.06 | 86.08 | 83.50 | 83.56 | 765,298 | -0.95(-1.12%) |
Nov 07, 2014 | 84.36 | 85.98 | 84.13 | 84.51 | 562,034 | +0.30(+0.36%) |
Nov 06, 2014 | 84.02 | 84.53 | 82.73 | 84.21 | 651,918 | +0.19(+0.23%) |
Nov 05, 2014 | 81.62 | 84.57 | 80.78 | 84.02 | 885,050 | +1.82(+2.21%) |
Nov 04, 2014 | 83.19 | 83.72 | 80.73 | 82.20 | 714,736 | -1.42(-1.70%) |
Nov 03, 2014 | 81.95 | 84.32 | 81.61 | 83.62 | 798,918 | +1.75(+2.14%) |
Oct 31, 2014 | 80.11 | 82.79 | 80.11 | 81.87 | 957,145 | +2.33(+2.93%) |
Oct 30, 2014 | 81.25 | 81.55 | 79.04 | 79.54 | 716,795 | -1.71(-2.10%) |
Oct 29, 2014 | 80.91 | 81.98 | 80.39 | 81.25 | 695,146 | +0.68(+0.84%) |
Oct 28, 2014 | 80.87 | 81.76 | 79.93 | 80.57 | 802,763 | -0.13(-0.16%) |
Oct 27, 2014 | 80.02 | 81.54 | 80.63 | 80.70 | 933,684 | +0.07(+0.09%) |
Oct 24, 2014 | 81.26 | 81.94 | 80.03 | 80.63 | 794,330 | -0.63(-0.78%) |
Oct 23, 2014 | 79.70 | 81.82 | 79.70 | 81.26 | 873,475 | +1.93(+2.43%) |
Oct 22, 2014 | 81.34 | 82.50 | 79.06 | 79.33 | 902,919 | -1.40(-1.73%) |
Oct 21, 2014 | 79.93 | 82.84 | 79.82 | 80.73 | 1,063,821 | +1.18(+1.48%) |
Oct 20, 2014 | 79.23 | 79.50 | 78.08 | 79.55 | 726,903 | +0.32(+0.40%) |
Oct 17, 2014 | 80.90 | 81.44 | 76.87 | 79.23 | 1,295,415 | -0.52(-0.65%) |
Oct 16, 2014 | 76.12 | 81.47 | 75.19 | 79.75 | 1,644,795 | +3.32(+4.34%) |
Oct 15, 2014 | 69.52 | 76.69 | 67.60 | 76.43 | 1,829,773 | +5.39(+7.59%) |
Oct 14, 2014 | 72.76 | 73.46 | 66.36 | 71.04 | 2,783,944 | -2.21(-3.02%) |
Oct 13, 2014 | 76.97 | 78.40 | 73.00 | 73.25 | 1,107,174 | -3.98(-5.15%) |
Oct 10, 2014 | 78.00 | 79.61 | 73.41 | 77.23 | 2,348,702 | -1.19(-1.52%) |
Oct 09, 2014 | 81.37 | 81.69 | 76.82 | 78.42 | 964,544 | -2.62(-3.23%) |
Oct 08, 2014 | 80.00 | 81.52 | 78.61 | 81.04 | 740,466 | +0.86(+1.07%) |
Oct 07, 2014 | 81.01 | 81.16 | 80.04 | 80.18 | 395,579 | -0.95(-1.17%) |
Oct 06, 2014 | 81.37 | 82.00 | 80.42 | 81.13 | 410,872 | -0.23(-0.28%) |
Oct 03, 2014 | 82.65 | 82.91 | 81.14 | 81.36 | 323,211 | -1.14(-1.38%) |
Oct 02, 2014 | 81.29 | 82.94 | 77.75 | 82.50 | 1,093,139 | +0.96(+1.18%) |
Oct 01, 2014 | 84.24 | 85.13 | 81.52 | 81.54 | 564,446 | -2.64(-3.14%) |
Sep 30, 2014 | 82.53 | 84.21 | 81.28 | 84.18 | 743,345 | +1.59(+1.93%) |
Sep 29, 2014 | 83.19 | 83.61 | 82.41 | 82.59 | 535,640 | -0.88(-1.05%) |
Sep 26, 2014 | 83.16 | 84.22 | 82.42 | 83.47 | 516,486 | +0.01(+0.01%) |
Sep 25, 2014 | 83.96 | 84.00 | 82.20 | 83.46 | 558,762 | -0.54(-0.64%) |
Sep 24, 2014 | 83.35 | 84.16 | 81.56 | 84.00 | 376,330 | +0.59(+0.71%) |
Sep 23, 2014 | 84.26 | 85.11 | 83.28 | 83.41 | 634,541 | -1.69(-1.99%) |
Sep 22, 2014 | 86.22 | 86.94 | 84.74 | 85.10 | 824,828 | -1.09(-1.26%) |
Sep 19, 2014 | 85.55 | 87.50 | 85.25 | 86.19 | 1,776,623 | +0.64(+0.75%) |
Sep 18, 2014 | 84.40 | 85.85 | 83.73 | 85.55 | 666,328 | +1.22(+1.45%) |
Sep 17, 2014 | 82.98 | 84.37 | 82.70 | 84.33 | 582,389 | +1.27(+1.53%) |
Sep 16, 2014 | 81.40 | 83.32 | 81.22 | 83.06 | 494,765 | +1.49(+1.83%) |
Sep 15, 2014 | 81.32 | 81.58 | 80.41 | 81.57 | 492,873 | +0.07(+0.09%) |
Sep 12, 2014 | 82.18 | 83.15 | 80.80 | 81.50 | 949,105 | -1.02(-1.24%) |
Sep 11, 2014 | 81.99 | 82.72 | 81.03 | 82.52 | 523,165 | +0.34(+0.41%) |
Sep 10, 2014 | 81.92 | 82.47 | 81.65 | 82.18 | 647,603 | +0.14(+0.17%) |
Sep 09, 2014 | 81.68 | 82.31 | 81.50 | 82.04 | 361,917 | +0.06(+0.07%) |
Sep 08, 2014 | 81.65 | 82.16 | 81.14 | 81.98 | 439,182 | +0.19(+0.23%) |
Sep 05, 2014 | 81.84 | 82.10 | 81.08 | 81.79 | 671,686 | -0.14(-0.17%) |
Sep 04, 2014 | 82.91 | 83.22 | 81.82 | 81.93 | 526,670 | -1.08(-1.30%) |
Sep 03, 2014 | 82.77 | 83.11 | 82.51 | 83.01 | 451,282 | +0.05(+0.06%) |
Sep 02, 2014 | 83.63 | 84.24 | 82.86 | 82.96 | 393,663 | -0.97(-1.16%) |
Aug 29, 2014 | 83.36 | 83.93 | 83.93 | 83.93 | 309,900 | +0.48(+0.58%) |
Aug 28, 2014 | 83.44 | 83.80 | 83.10 | 83.45 | 275,366 | -0.39(-0.47%) |
Aug 27, 2014 | 83.41 | 84.46 | 83.03 | 83.84 | 399,931 | +0.64(+0.77%) |
Aug 26, 2014 | 83.45 | 83.82 | 83.05 | 83.20 | 401,510 | -0.12(-0.14%) |
Aug 25, 2014 | 82.80 | 83.57 | 82.19 | 83.32 | 465,164 | +0.42(+0.51%) |
Aug 22, 2014 | 83.55 | 83.61 | 82.51 | 82.90 | 413,706 | -0.67(-0.80%) |
Aug 21, 2014 | 83.80 | 83.89 | 82.80 | 83.57 | 421,784 | -0.13(-0.16%) |
Aug 20, 2014 | 83.05 | 84.18 | 83.05 | 83.70 | 464,862 | +0.25(+0.30%) |
Aug 19, 2014 | 83.11 | 83.78 | 82.80 | 83.45 | 346,382 | +0.32(+0.38%) |
Aug 18, 2014 | 82.75 | 83.27 | 82.55 | 83.13 | 421,712 | +0.46(+0.56%) |
Aug 15, 2014 | 84.03 | 83.38 | 82.01 | 82.67 | 493,735 | -0.71(-0.85%) |
Aug 14, 2014 | 83.42 | 84.50 | 83.11 | 83.38 | 511,589 | +0.34(+0.41%) |
Aug 13, 2014 | 81.35 | 83.36 | 80.69 | 83.04 | 486,692 | +1.69(+2.08%) |
Aug 12, 2014 | 81.74 | 81.78 | 80.95 | 81.35 | 402,806 | -0.39(-0.48%) |
Aug 11, 2014 | 81.86 | 83.98 | 81.72 | 81.74 | 583,282 | +0.72(+0.89%) |
Aug 08, 2014 | 80.92 | 81.21 | 80.06 | 81.02 | 306,568 | +0.49(+0.61%) |
Aug 07, 2014 | 80.20 | 81.52 | 79.88 | 80.53 | 340,670 | +0.38(+0.47%) |
Aug 06, 2014 | 79.87 | 80.48 | 79.63 | 80.15 | 558,600 | +0.09(+0.11%) |
Aug 05, 2014 | 81.49 | 82.14 | 79.97 | 80.06 | 543,528 | -1.71(-2.09%) |
Aug 04, 2014 | 79.25 | 82.35 | 78.80 | 81.77 | 562,932 | +2.69(+3.40%) |
Aug 01, 2014 | 79.86 | 80.99 | 77.14 | 79.08 | 1,164,812 | -1.11(-1.38%) |
Jul 31, 2014 | 81.52 | 82.26 | 80.16 | 80.19 | 975,128 | -2.35(-2.85%) |
Jul 30, 2014 | 83.71 | 83.91 | 81.08 | 82.54 | 887,052 | -1.34(-1.60%) |
Jul 29, 2014 | 84.33 | 84.87 | 83.56 | 83.88 | 347,116 | -0.28(-0.33%) |
Jul 28, 2014 | 84.90 | 85.08 | 83.80 | 84.16 | 265,814 | -0.53(-0.63%) |
Jul 25, 2014 | 84.68 | 85.06 | 83.85 | 84.69 | 297,021 | +0.08(+0.09%) |
Jul 24, 2014 | 85.58 | 85.74 | 83.96 | 84.61 | 555,899 | -1.36(-1.58%) |
Jul 23, 2014 | 86.25 | 86.54 | 85.85 | 85.97 | 288,325 | -0.13(-0.15%) |
Jul 22, 2014 | 86.06 | 86.72 | 85.53 | 86.10 | 330,821 | +0.99(+1.16%) |
Jul 21, 2014 | 84.88 | 85.11 | 84.07 | 85.11 | 342,955 | +0.07(+0.08%) |
Jul 18, 2014 | 84.56 | 85.28 | 84.21 | 85.04 | 272,486 | +0.66(+0.78%) |
Jul 17, 2014 | 84.54 | 84.89 | 83.86 | 84.38 | 453,449 | +0.48(+0.57%) |
Jul 16, 2014 | 83.80 | 84.00 | 83.15 | 83.90 | 278,560 | +0.10(+0.12%) |
Jul 15, 2014 | 83.36 | 83.84 | 82.91 | 83.80 | 274,257 | +0.44(+0.53%) |
Jul 14, 2014 | 84.15 | 84.64 | 82.77 | 83.36 | 503,425 | -0.71(-0.84%) |
Jul 11, 2014 | 83.56 | 84.09 | 82.90 | 84.07 | 215,990 | +0.51(+0.61%) |
Jul 10, 2014 | 83.12 | 83.92 | 82.73 | 83.56 | 381,931 | -0.13(-0.16%) |
Jul 09, 2014 | 81.76 | 83.86 | 81.32 | 83.69 | 489,118 | +1.95(+2.39%) |
Jul 08, 2014 | 81.51 | 82.27 | 81.04 | 81.74 | 482,499 | -0.01(-0.01%) |
Jul 07, 2014 | 83.11 | 83.67 | 81.43 | 81.75 | 662,979 | -1.36(-1.64%) |
Jul 03, 2014 | 84.35 | 83.11 | 83.11 | 83.11 | 538,100 | -1.24(-1.47%) |
Jul 02, 2014 | 84.92 | 85.29 | 84.27 | 84.35 | 248,738 | -0.86(-1.01%) |
Jul 01, 2014 | 83.98 | 85.21 | 83.98 | 85.21 | 317,307 | +1.17(+1.39%) |
Jun 30, 2014 | 83.81 | 84.32 | 83.63 | 84.04 | 392,883 | +0.08(+0.10%) |
Jun 27, 2014 | 83.97 | 84.33 | 83.32 | 83.96 | 411,582 | +0.00(+0.00%) |
Jun 26, 2014 | 83.64 | 84.20 | 83.33 | 83.96 | 466,430 | +0.45(+0.54%) |
Jun 25, 2014 | 83.05 | 84.24 | 82.70 | 83.51 | 278,855 | +0.51(+0.61%) |
Jun 24, 2014 | 82.87 | 83.83 | 82.46 | 83.00 | 670,473 | +0.16(+0.19%) |
Jun 23, 2014 | 82.14 | 83.46 | 82.06 | 82.84 | 581,100 | +0.74(+0.90%) |
Jun 20, 2014 | 82.05 | 82.63 | 81.56 | 82.10 | 2,223,483 | -0.34(-0.41%) |
Jun 19, 2014 | 82.68 | 82.81 | 82.17 | 82.44 | 644,631 | -0.37(-0.45%) |
Jun 18, 2014 | 82.90 | 83.01 | 81.04 | 82.81 | 928,125 | -0.16(-0.19%) |
Jun 17, 2014 | 83.41 | 83.62 | 82.78 | 82.97 | 389,931 | -0.49(-0.59%) |
Jun 16, 2014 | 83.00 | 83.54 | 82.63 | 83.46 | 503,589 | +0.58(+0.70%) |
Jun 13, 2014 | 82.64 | 82.91 | 81.66 | 82.88 | 424,111 | +0.04(+0.05%) |
Jun 12, 2014 | 82.87 | 83.14 | 81.58 | 82.84 | 422,635 | +0.04(+0.05%) |
Jun 11, 2014 | 83.30 | 83.79 | 82.75 | 82.80 | 321,157 | -0.49(-0.59%) |
Jun 10, 2014 | 83.62 | 84.23 | 82.89 | 83.29 | 544,340 | -0.68(-0.81%) |
Jun 06, 2014 | 83.45 | 84.18 | 83.26 | 83.97 | 501,051 | +0.83(+1.00%) |
Jun 05, 2014 | 83.74 | 83.85 | 82.63 | 83.14 | 331,067 | -0.39(-0.47%) |
Jun 04, 2014 | 82.54 | 83.56 | 82.53 | 83.53 | 440,202 | +0.83(+1.00%) |
Jun 03, 2014 | 82.54 | 83.07 | 82.50 | 82.70 | 292,099 | +0.23(+0.28%) |
Jun 02, 2014 | 82.00 | 82.53 | 81.84 | 82.47 | 334,143 | +0.59(+0.72%) |
May 30, 2014 | 81.18 | 81.93 | 80.62 | 81.88 | 465,295 | +0.79(+0.97%) |
May 29, 2014 | 81.00 | 81.24 | 80.67 | 81.09 | 262,106 | +0.31(+0.38%) |
May 28, 2014 | 81.54 | 81.87 | 80.51 | 80.78 | 444,765 | -0.55(-0.68%) |
May 27, 2014 | 81.13 | 81.48 | 80.42 | 81.33 | 295,209 | +0.62(+0.77%) |
May 23, 2014 | 81.49 | 80.71 | 80.71 | 80.71 | 463,600 | -0.35(-0.43%) |
May 22, 2014 | 80.00 | 81.17 | 80.00 | 81.06 | 205,157 | +1.02(+1.27%) |
May 21, 2014 | 79.77 | 80.49 | 79.60 | 80.04 | 304,516 | +0.28(+0.35%) |
May 20, 2014 | 78.72 | 79.79 | 78.61 | 79.76 | 248,817 | +1.04(+1.32%) |
May 19, 2014 | 79.30 | 79.68 | 78.61 | 78.72 | 403,068 | -0.45(-0.57%) |
May 16, 2014 | 79.15 | 79.74 | 78.85 | 79.17 | 404,970 | +0.22(+0.28%) |
May 15, 2014 | 79.79 | 79.86 | 78.52 | 78.95 | 423,849 | -0.44(-0.55%) |
May 14, 2014 | 78.79 | 79.54 | 78.45 | 79.39 | 461,898 | +0.97(+1.24%) |
May 13, 2014 | 78.51 | 78.82 | 78.13 | 78.42 | 306,162 | -0.09(-0.11%) |
May 12, 2014 | 78.25 | 78.89 | 78.24 | 78.51 | 409,297 | +0.37(+0.47%) |
May 09, 2014 | 77.69 | 78.23 | 77.15 | 78.14 | 350,344 | +0.30(+0.39%) |
May 08, 2014 | 79.99 | 79.99 | 77.60 | 77.84 | 611,523 | -2.06(-2.58%) |
May 07, 2014 | 78.30 | 79.93 | 77.85 | 79.90 | 636,020 | +1.76(+2.25%) |
May 06, 2014 | 76.76 | 78.18 | 76.37 | 78.14 | 563,772 | +1.00(+1.30%) |
May 05, 2014 | 75.45 | 77.44 | 75.45 | 77.14 | 806,096 | +1.77(+2.35%) |
May 02, 2014 | 74.27 | 75.43 | 74.22 | 75.37 | 328,069 | +1.20(+1.62%) |
May 01, 2014 | 74.01 | 74.70 | 73.95 | 74.17 | 408,580 | -0.04(-0.05%) |
Apr 30, 2014 | 74.15 | 74.65 | 73.53 | 74.21 | 460,931 | +0.00(+0.00%) |
Apr 29, 2014 | 73.63 | 74.65 | 73.57 | 74.21 | 305,549 | +0.60(+0.82%) |
Apr 28, 2014 | 73.05 | 74.05 | 72.69 | 73.61 | 236,686 | +0.70(+0.96%) |
Apr 25, 2014 | 73.41 | 73.80 | 72.30 | 72.91 | 541,935 | -0.93(-1.26%) |
Apr 24, 2014 | 74.54 | 74.93 | 73.01 | 73.84 | 494,644 | -0.35(-0.47%) |
Apr 23, 2014 | 74.82 | 75.14 | 74.03 | 74.19 | 462,293 | -0.24(-0.32%) |
Apr 22, 2014 | 73.54 | 75.15 | 73.53 | 74.43 | 479,147 | +1.09(+1.49%) |
Apr 21, 2014 | 73.14 | 73.69 | 72.74 | 73.34 | 491,439 | +0.22(+0.30%) |
Apr 17, 2014 | 73.08 | 73.12 | 73.12 | 73.12 | 312,000 | +0.05(+0.07%) |
Apr 16, 2014 | 72.27 | 73.42 | 72.21 | 73.07 | 351,562 | +0.87(+1.20%) |
Apr 15, 2014 | 73.25 | 73.80 | 71.83 | 72.20 | 569,030 | -0.97(-1.33%) |
Apr 14, 2014 | 74.00 | 74.71 | 73.13 | 73.17 | 485,135 | -0.34(-0.46%) |
Apr 11, 2014 | 71.85 | 73.57 | 71.66 | 73.51 | 615,449 | +1.25(+1.73%) |
Apr 10, 2014 | 72.27 | 73.52 | 72.01 | 72.26 | 391,331 | -0.11(-0.15%) |
Apr 09, 2014 | 72.12 | 73.10 | 71.93 | 72.37 | 366,026 | +0.42(+0.58%) |
Apr 08, 2014 | 70.61 | 72.12 | 70.50 | 71.95 | 446,374 | +1.18(+1.67%) |
Apr 07, 2014 | 71.54 | 72.06 | 70.47 | 70.77 | 583,211 | -0.77(-1.08%) |
Apr 04, 2014 | 71.70 | 72.57 | 71.26 | 71.54 | 423,659 | +0.03(+0.04%) |
Apr 03, 2014 | 71.29 | 71.94 | 71.01 | 71.51 | 461,882 | +0.29(+0.41%) |
Apr 02, 2014 | 72.22 | 72.88 | 71.13 | 71.22 | 526,560 | -1.04(-1.44%) |
Apr 01, 2014 | 69.56 | 72.46 | 69.56 | 72.26 | 1,075,767 | +2.52(+3.61%) |
Mar 31, 2014 | 69.35 | 70.00 | 69.01 | 69.74 | 490,797 | +0.33(+0.48%) |
Mar 28, 2014 | 69.42 | 70.16 | 69.26 | 69.41 | 319,554 | -0.01(-0.01%) |
Mar 27, 2014 | 68.71 | 69.82 | 68.31 | 69.42 | 515,687 | +0.69(+1.00%) |
Mar 26, 2014 | 68.34 | 68.97 | 68.30 | 68.73 | 447,992 | +0.51(+0.75%) |
Mar 25, 2014 | 68.03 | 68.95 | 68.03 | 68.22 | 383,003 | -0.13(-0.19%) |
Mar 24, 2014 | 68.67 | 69.66 | 67.87 | 68.35 | 509,363 | +0.03(+0.04%) |
Mar 21, 2014 | 69.93 | 70.02 | 68.20 | 68.32 | 2,205,024 | -1.14(-1.64%) |
Mar 20, 2014 | 69.23 | 69.55 | 68.01 | 69.46 | 640,700 | +0.11(+0.16%) |
Mar 19, 2014 | 70.85 | 71.06 | 68.98 | 69.35 | 587,687 | -1.43(-2.02%) |
Mar 18, 2014 | 70.68 | 71.25 | 70.52 | 70.78 | 510,448 | +0.27(+0.38%) |
Mar 17, 2014 | 69.75 | 70.67 | 69.00 | 70.51 | 602,989 | +1.25(+1.80%) |
Mar 14, 2014 | 68.70 | 69.88 | 68.55 | 69.26 | 472,821 | +0.33(+0.48%) |
Mar 13, 2014 | 68.69 | 69.05 | 68.50 | 68.93 | 239,518 | +0.24(+0.35%) |
Mar 12, 2014 | 68.41 | 68.87 | 68.05 | 68.69 | 302,653 | +0.08(+0.12%) |
Mar 11, 2014 | 69.02 | 69.34 | 68.39 | 68.61 | 465,839 | -0.51(-0.74%) |
Mar 10, 2014 | 69.34 | 69.69 | 68.63 | 69.12 | 286,708 | -0.02(-0.03%) |
Mar 07, 2014 | 69.50 | 69.65 | 68.83 | 69.14 | 416,368 | -0.17(-0.25%) |
Mar 06, 2014 | 69.30 | 69.88 | 68.99 | 69.31 | 796,528 | +0.03(+0.04%) |
Mar 05, 2014 | 69.07 | 69.90 | 68.77 | 69.28 | 443,296 | +0.38(+0.55%) |
Mar 04, 2014 | 68.40 | 69.03 | 67.67 | 68.90 | 450,624 | +0.75(+1.10%) |
Mar 03, 2014 | 67.40 | 68.56 | 67.24 | 68.15 | 710,909 | +0.48(+0.71%) |
Feb 28, 2014 | 68.19 | 68.40 | 67.17 | 67.67 | 413,699 | -0.53(-0.78%) |
Feb 27, 2014 | 68.25 | 68.84 | 67.67 | 68.20 | 510,950 | +0.16(+0.24%) |
Feb 26, 2014 | 66.94 | 68.23 | 66.30 | 68.04 | 619,699 | +1.51(+2.27%) |
Feb 25, 2014 | 66.78 | 67.51 | 66.03 | 66.53 | 661,724 | -0.24(-0.36%) |
Feb 24, 2014 | 67.15 | 67.61 | 66.65 | 66.77 | 560,097 | -0.73(-1.08%) |
Feb 21, 2014 | 67.75 | 67.82 | 67.10 | 67.50 | 514,876 | -0.26(-0.38%) |
Feb 20, 2014 | 68.50 | 68.65 | 67.44 | 67.76 | 668,250 | -0.83(-1.21%) |
Feb 19, 2014 | 69.31 | 69.94 | 68.51 | 68.59 | 452,696 | -0.94(-1.35%) |
Feb 18, 2014 | 68.75 | 70.31 | 68.75 | 69.53 | 536,770 | +0.78(+1.13%) |
Feb 14, 2014 | 69.70 | 68.75 | 68.75 | 68.75 | 548,300 | -0.24(-0.35%) |
Feb 13, 2014 | 68.74 | 70.52 | 68.74 | 68.99 | 555,221 | -0.84(-1.20%) |
Feb 12, 2014 | 70.99 | 70.99 | 69.69 | 69.83 | 573,107 | -0.39(-0.56%) |
Feb 11, 2014 | 69.05 | 70.63 | 69.05 | 70.22 | 700,393 | +1.10(+1.59%) |
Feb 10, 2014 | 68.33 | 69.31 | 67.93 | 69.12 | 486,183 | +0.80(+1.17%) |
Feb 07, 2014 | 67.50 | 68.54 | 66.98 | 68.32 | 551,107 | +1.42(+2.12%) |
Feb 06, 2014 | 65.42 | 67.41 | 64.77 | 66.90 | 664,274 | +1.83(+2.81%) |
Feb 05, 2014 | 62.94 | 65.67 | 62.94 | 65.07 | 835,216 | +0.33(+0.51%) |
Feb 04, 2014 | 65.75 | 65.96 | 63.67 | 64.74 | 643,357 | -1.01(-1.54%) |
Feb 03, 2014 | 66.71 | 67.34 | 65.36 | 65.75 | 460,114 | -0.71(-1.07%) |
Jan 31, 2014 | 64.95 | 66.82 | 64.63 | 66.46 | 357,787 | +1.21(+1.85%) |
Jan 30, 2014 | 65.25 | 65.91 | 64.99 | 65.25 | 363,800 | +0.33(+0.51%) |
Jan 29, 2014 | 63.95 | 65.18 | 63.50 | 64.92 | 341,544 | +0.76(+1.18%) |
Jan 28, 2014 | 63.31 | 64.66 | 63.31 | 64.16 | 676,020 | +0.88(+1.39%) |
Jan 27, 2014 | 63.73 | 64.23 | 62.40 | 63.28 | 342,153 | -0.67(-1.05%) |
Jan 24, 2014 | 64.44 | 64.78 | 63.21 | 63.95 | 460,382 | -0.55(-0.85%) |
Jan 23, 2014 | 63.70 | 64.98 | 63.11 | 64.50 | 488,550 | +0.78(+1.22%) |
Jan 22, 2014 | 63.62 | 63.72 | 63.20 | 63.72 | 285,756 | +0.28(+0.44%) |
Jan 21, 2014 | 62.48 | 63.44 | 62.48 | 63.44 | 386,821 | +0.99(+1.59%) |
Jan 17, 2014 | 63.59 | 62.45 | 62.45 | 62.45 | 397,200 | -0.59(-0.94%) |
Jan 16, 2014 | 62.36 | 63.22 | 62.36 | 63.04 | 356,350 | +0.68(+1.09%) |
Jan 15, 2014 | 62.39 | 62.58 | 62.12 | 62.36 | 349,678 | -0.03(-0.05%) |
Jan 14, 2014 | 62.00 | 62.49 | 61.01 | 62.39 | 459,324 | +1.01(+1.65%) |
Jan 13, 2014 | 60.70 | 61.52 | 60.60 | 61.38 | 435,370 | +0.61(+1.00%) |
Jan 10, 2014 | 60.48 | 60.82 | 60.23 | 60.77 | 541,112 | +0.25(+0.41%) |
Jan 09, 2014 | 61.00 | 61.00 | 60.25 | 60.52 | 607,796 | -0.21(-0.35%) |
Jan 08, 2014 | 61.25 | 61.25 | 60.34 | 60.73 | 791,167 | -0.58(-0.95%) |
Jan 07, 2014 | 61.39 | 61.51 | 60.67 | 61.31 | 418,331 | +0.24(+0.39%) |
Jan 06, 2014 | 61.38 | 61.78 | 60.98 | 61.07 | 369,148 | -0.43(-0.70%) |
Jan 03, 2014 | 62.04 | 62.18 | 61.25 | 61.50 | 396,450 | -0.56(-0.90%) |
Jan 02, 2014 | 63.00 | 63.25 | 61.53 | 62.06 | 467,365 | -1.21(-1.91%) |
Dec 31, 2013 | 62.75 | 63.27 | 63.27 | 63.27 | 411,200 | +0.37(+0.59%) |
Dec 30, 2013 | 61.55 | 63.27 | 61.41 | 62.90 | 619,169 | +1.23(+1.99%) |
Dec 27, 2013 | 61.25 | 61.82 | 61.02 | 61.67 | 233,300 | +0.42(+0.69%) |
Dec 26, 2013 | 60.96 | 61.78 | 60.75 | 61.25 | 388,530 | +0.65(+1.07%) |
Dec 24, 2013 | 60.25 | 61.28 | 60.18 | 60.60 | 249,590 | +0.22(+0.36%) |
Dec 23, 2013 | 59.52 | 60.45 | 59.23 | 60.38 | 506,292 | +1.00(+1.68%) |
Dec 20, 2013 | 59.12 | 60.11 | 58.69 | 59.38 | 3,201,436 | +0.14(+0.24%) |
Dec 19, 2013 | 58.74 | 59.39 | 58.52 | 59.24 | 496,415 | +0.13(+0.22%) |
Dec 18, 2013 | 58.80 | 59.24 | 58.18 | 59.11 | 421,514 | +0.24(+0.41%) |
Dec 17, 2013 | 59.01 | 59.33 | 58.40 | 58.87 | 380,929 | +0.48(+0.82%) |
Dec 16, 2013 | 58.58 | 59.81 | 58.27 | 58.39 | 419,163 | -0.16(-0.27%) |
Dec 13, 2013 | 58.69 | 59.70 | 58.41 | 58.55 | 356,909 | +0.03(+0.05%) |
Dec 12, 2013 | 58.21 | 59.54 | 58.11 | 58.52 | 391,294 | -0.11(-0.19%) |
Dec 11, 2013 | 59.54 | 59.60 | 58.47 | 58.63 | 499,795 | -0.97(-1.63%) |
Dec 10, 2013 | 59.30 | 60.44 | 59.14 | 59.60 | 282,480 | +0.13(+0.22%) |
Dec 09, 2013 | 60.30 | 60.70 | 59.24 | 59.47 | 399,426 | -1.05(-1.73%) |
Dec 06, 2013 | 59.49 | 60.58 | 59.33 | 60.52 | 306,818 | +0.98(+1.65%) |
Dec 05, 2013 | 60.46 | 60.71 | 59.26 | 59.54 | 431,067 | -1.13(-1.86%) |
Dec 04, 2013 | 61.58 | 61.71 | 60.10 | 60.67 | 319,796 | -0.91(-1.48%) |
Dec 03, 2013 | 60.88 | 61.73 | 60.77 | 61.58 | 304,671 | +0.37(+0.60%) |