Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.28 | 87.14 | 86.28 | 86.98 | 19,372 | +0.87(+1.01%) |
Nov 26, 2014 | 85.98 | 86.10 | 86.10 | 86.10 | 26,708 | +0.19(+0.22%) |
Nov 25, 2014 | 85.75 | 86.10 | 85.72 | 85.91 | 17,643 | +0.19(+0.23%) |
Nov 24, 2014 | 85.81 | 85.99 | 85.59 | 85.72 | 47,202 | +0.09(+0.10%) |
Nov 21, 2014 | 86.18 | 86.18 | 85.58 | 85.63 | 43,824 | +0.25(+0.30%) |
Nov 20, 2014 | 85.18 | 85.51 | 85.18 | 85.37 | 7,405 | -0.09(-0.10%) |
Nov 19, 2014 | 85.11 | 85.52 | 85.03 | 85.46 | 26,275 | +0.20(+0.24%) |
Nov 18, 2014 | 84.94 | 85.31 | 84.91 | 85.26 | 10,759 | +0.40(+0.47%) |
Nov 17, 2014 | 84.36 | 84.86 | 84.36 | 84.86 | 17,651 | +0.50(+0.60%) |
Nov 14, 2014 | 84.75 | 84.75 | 84.16 | 84.36 | 13,648 | -0.34(-0.40%) |
Nov 13, 2014 | 84.59 | 85.20 | 84.47 | 84.70 | 20,202 | +0.11(+0.12%) |
Nov 12, 2014 | 84.13 | 84.72 | 84.13 | 84.59 | 57,139 | +0.25(+0.30%) |
Nov 11, 2014 | 84.25 | 84.48 | 84.25 | 84.34 | 16,023 | -0.02(-0.02%) |
Nov 10, 2014 | 84.08 | 84.36 | 83.98 | 84.36 | 28,263 | +0.25(+0.30%) |
Nov 07, 2014 | 83.69 | 84.17 | 83.68 | 84.11 | 45,444 | +0.00(+0.00%) |
Nov 06, 2014 | 84.10 | 84.12 | 83.69 | 84.11 | 109,282 | +0.39(+0.47%) |
Nov 05, 2014 | 83.63 | 83.92 | 83.41 | 83.72 | 58,671 | +0.53(+0.63%) |
Nov 04, 2014 | 82.91 | 83.49 | 82.91 | 83.19 | 58,358 | -0.06(-0.07%) |
Nov 03, 2014 | 82.90 | 83.27 | 82.90 | 83.25 | 212,610 | +0.28(+0.34%) |
Oct 31, 2014 | 82.95 | 83.18 | 82.64 | 82.96 | 38,534 | +0.69(+0.84%) |
Oct 30, 2014 | 81.52 | 82.44 | 81.34 | 82.27 | 26,435 | +0.57(+0.70%) |
Oct 29, 2014 | 81.93 | 82.01 | 81.26 | 81.70 | 14,591 | -0.25(-0.31%) |
Oct 28, 2014 | 81.43 | 81.95 | 81.34 | 81.95 | 27,902 | +0.77(+0.95%) |
Oct 27, 2014 | 80.84 | 81.17 | 81.17 | 81.18 | 54,486 | +0.02(+0.02%) |
Oct 24, 2014 | 80.79 | 81.19 | 80.77 | 81.17 | 48,922 | +0.58(+0.73%) |
Oct 23, 2014 | 80.87 | 81.04 | 80.52 | 80.58 | 38,454 | +0.11(+0.13%) |
Oct 22, 2014 | 80.52 | 81.07 | 80.46 | 80.48 | 57,768 | -0.04(-0.05%) |
Oct 21, 2014 | 79.87 | 80.52 | 79.54 | 80.52 | 108,488 | +0.66(+0.82%) |
Oct 20, 2014 | 78.56 | 79.89 | 78.56 | 79.86 | 285,303 | +1.14(+1.44%) |
Oct 17, 2014 | 78.71 | 78.91 | 78.31 | 78.72 | 33,114 | +0.76(+0.97%) |
Oct 16, 2014 | 77.66 | 78.28 | 76.91 | 77.96 | 31,906 | -0.03(-0.04%) |
Oct 15, 2014 | 78.00 | 78.13 | 76.55 | 78.00 | 88,924 | -0.49(-0.62%) |
Oct 14, 2014 | 79.02 | 79.02 | 78.46 | 78.48 | 101,736 | +0.09(+0.12%) |
Oct 13, 2014 | 79.20 | 79.58 | 78.39 | 78.39 | 25,920 | -1.29(-1.62%) |
Oct 10, 2014 | 79.81 | 80.31 | 79.65 | 79.68 | 14,767 | -0.12(-0.15%) |
Oct 09, 2014 | 80.80 | 81.04 | 79.78 | 79.80 | 31,356 | -1.23(-1.52%) |
Oct 08, 2014 | 80.03 | 81.04 | 79.65 | 81.04 | 36,886 | +1.09(+1.36%) |
Oct 07, 2014 | 80.38 | 80.72 | 79.95 | 79.95 | 51,385 | -0.89(-1.11%) |
Oct 06, 2014 | 81.02 | 81.02 | 80.33 | 80.84 | 48,551 | +0.05(+0.06%) |
Oct 03, 2014 | 80.48 | 80.85 | 80.23 | 80.79 | 79,137 | +0.80(+1.00%) |
Oct 02, 2014 | 79.63 | 80.05 | 79.39 | 80.00 | 113,962 | +0.28(+0.35%) |
Oct 01, 2014 | 79.96 | 80.17 | 79.48 | 79.72 | 467,255 | -0.51(-0.64%) |
Sep 30, 2014 | 80.51 | 80.51 | 80.05 | 80.23 | 37,673 | -0.27(-0.33%) |
Sep 29, 2014 | 80.33 | 80.78 | 80.33 | 80.50 | 439,713 | -0.38(-0.47%) |
Sep 26, 2014 | 80.37 | 80.95 | 80.37 | 80.88 | 20,137 | +0.62(+0.77%) |
Sep 25, 2014 | 81.16 | 81.16 | 80.16 | 80.26 | 162,665 | -1.04(-1.28%) |
Sep 24, 2014 | 80.86 | 81.31 | 80.79 | 81.30 | 27,640 | +0.79(+0.98%) |
Sep 23, 2014 | 80.92 | 81.03 | 80.52 | 80.52 | 118,026 | -0.60(-0.74%) |
Sep 22, 2014 | 81.43 | 81.43 | 81.03 | 81.12 | 35,377 | -0.53(-0.65%) |
Sep 19, 2014 | 81.83 | 81.83 | 81.52 | 81.65 | 8,613 | +0.08(+0.10%) |
Sep 18, 2014 | 81.42 | 81.62 | 81.37 | 81.57 | 14,608 | +0.36(+0.44%) |
Sep 17, 2014 | 81.38 | 81.48 | 81.08 | 81.21 | 29,525 | -0.08(-0.10%) |
Sep 16, 2014 | 80.88 | 81.50 | 80.88 | 81.29 | 10,869 | +0.40(+0.49%) |
Sep 15, 2014 | 80.99 | 81.05 | 80.81 | 80.90 | 6,546 | +0.07(+0.09%) |
Sep 12, 2014 | 81.29 | 81.39 | 80.70 | 80.83 | 6,313 | -0.49(-0.61%) |
Sep 11, 2014 | 80.97 | 81.37 | 80.97 | 81.32 | 6,629 | +0.10(+0.12%) |
Sep 10, 2014 | 80.98 | 81.31 | 80.86 | 81.22 | 8,410 | +0.33(+0.41%) |
Sep 09, 2014 | 81.12 | 81.19 | 80.83 | 80.89 | 15,929 | -0.33(-0.40%) |
Sep 08, 2014 | 81.42 | 81.52 | 81.11 | 81.21 | 32,067 | -0.44(-0.54%) |
Sep 05, 2014 | 81.49 | 81.61 | 81.10 | 81.65 | 15,062 | +0.19(+0.23%) |
Sep 04, 2014 | 81.47 | 81.63 | 81.34 | 81.46 | 34,079 | +0.09(+0.11%) |
Sep 03, 2014 | 81.80 | 81.80 | 81.25 | 81.37 | 11,620 | -0.08(-0.10%) |
Sep 02, 2014 | 81.37 | 81.71 | 81.14 | 81.46 | 57,467 | +0.13(+0.16%) |
Aug 29, 2014 | 81.28 | 81.32 | 81.32 | 81.32 | 9,774 | +0.18(+0.22%) |
Aug 28, 2014 | 80.76 | 81.19 | 80.74 | 81.14 | 9,398 | -0.07(-0.09%) |
Aug 27, 2014 | 81.12 | 81.22 | 81.01 | 81.21 | 19,043 | +0.08(+0.10%) |
Aug 26, 2014 | 81.37 | 81.37 | 81.12 | 81.13 | 7,402 | -0.11(-0.13%) |
Aug 25, 2014 | 81.23 | 81.42 | 81.23 | 81.24 | 17,435 | +0.47(+0.58%) |
Aug 22, 2014 | 81.01 | 81.01 | 80.76 | 80.77 | 37,458 | -0.12(-0.15%) |
Aug 21, 2014 | 81.16 | 81.18 | 80.89 | 80.89 | 258,498 | -0.01(-0.01%) |
Aug 20, 2014 | 80.70 | 80.97 | 80.53 | 80.90 | 11,966 | +0.21(+0.26%) |
Aug 19, 2014 | 80.64 | 80.83 | 80.56 | 80.69 | 40,155 | +0.11(+0.14%) |
Aug 18, 2014 | 80.43 | 80.63 | 80.43 | 80.57 | 161,272 | +0.60(+0.75%) |
Aug 15, 2014 | 80.20 | 80.39 | 79.48 | 79.98 | 143,943 | +0.19(+0.24%) |
Aug 14, 2014 | 79.68 | 79.79 | 79.61 | 79.78 | 10,202 | +0.33(+0.42%) |
Aug 13, 2014 | 79.43 | 79.59 | 79.19 | 79.45 | 27,036 | +0.25(+0.31%) |
Aug 12, 2014 | 79.41 | 79.41 | 79.02 | 79.21 | 8,607 | -0.22(-0.28%) |
Aug 11, 2014 | 79.17 | 79.67 | 79.17 | 79.43 | 20,872 | +0.56(+0.71%) |
Aug 08, 2014 | 77.96 | 78.44 | 77.96 | 78.87 | 51,090 | +0.88(+1.13%) |
Aug 07, 2014 | 78.73 | 78.76 | 77.93 | 77.99 | 17,118 | -0.68(-0.87%) |
Aug 06, 2014 | 78.01 | 78.68 | 78.01 | 78.67 | 12,023 | +0.92(+1.18%) |
Aug 05, 2014 | 77.81 | 78.17 | 77.58 | 77.75 | 19,031 | -0.27(-0.35%) |
Aug 04, 2014 | 77.75 | 78.05 | 77.58 | 78.03 | 59,064 | +0.44(+0.56%) |
Aug 01, 2014 | 77.41 | 77.93 | 77.40 | 77.59 | 25,012 | +0.32(+0.41%) |
Jul 31, 2014 | 78.17 | 78.17 | 77.26 | 77.28 | 195,405 | -1.33(-1.69%) |
Jul 30, 2014 | 79.45 | 79.45 | 78.60 | 78.60 | 11,310 | -0.64(-0.81%) |
Jul 29, 2014 | 79.97 | 79.98 | 79.24 | 79.24 | 7,810 | -0.56(-0.70%) |
Jul 28, 2014 | 80.05 | 80.05 | 79.59 | 79.80 | 19,547 | -0.18(-0.22%) |
Jul 25, 2014 | 80.38 | 80.38 | 79.96 | 79.97 | 10,582 | -0.50(-0.63%) |
Jul 24, 2014 | 80.53 | 80.61 | 80.42 | 80.48 | 10,208 | +0.13(+0.16%) |
Jul 23, 2014 | 80.47 | 80.50 | 80.18 | 80.35 | 8,089 | +0.04(+0.05%) |
Jul 22, 2014 | 80.36 | 80.47 | 80.13 | 80.31 | 13,096 | -0.06(-0.07%) |
Jul 21, 2014 | 80.42 | 80.51 | 80.17 | 80.36 | 12,655 | -0.28(-0.35%) |
Jul 18, 2014 | 80.24 | 80.70 | 80.21 | 80.65 | 29,031 | +0.65(+0.82%) |
Jul 17, 2014 | 80.45 | 80.83 | 79.99 | 79.99 | 8,148 | -0.61(-0.76%) |
Jul 16, 2014 | 80.88 | 80.88 | 80.60 | 80.61 | 24,363 | +0.00(+0.00%) |
Jul 15, 2014 | 81.11 | 81.11 | 80.57 | 80.61 | 65,238 | -0.76(-0.93%) |
Jul 14, 2014 | 81.45 | 81.53 | 81.37 | 81.37 | 19,558 | +0.28(+0.35%) |
Jul 11, 2014 | 80.95 | 81.09 | 80.83 | 81.08 | 6,775 | +0.06(+0.08%) |
Jul 10, 2014 | 80.64 | 81.06 | 80.64 | 81.02 | 5,083 | -0.20(-0.24%) |
Jul 09, 2014 | 81.02 | 81.29 | 81.02 | 81.22 | 10,348 | +0.37(+0.45%) |
Jul 08, 2014 | 80.96 | 80.96 | 80.83 | 80.85 | 8,119 | -0.21(-0.26%) |
Jul 07, 2014 | 81.04 | 81.28 | 80.99 | 81.06 | 11,840 | -0.19(-0.24%) |
Jul 03, 2014 | 80.82 | 81.25 | 81.25 | 81.25 | 20,043 | +0.56(+0.69%) |
Jul 02, 2014 | 80.86 | 80.86 | 80.68 | 80.70 | 91,935 | +0.00(+0.00%) |
Jul 01, 2014 | 80.48 | 80.92 | 80.39 | 80.70 | 58,435 | +0.43(+0.53%) |
Jun 30, 2014 | 80.11 | 80.56 | 80.02 | 80.27 | 18,969 | +0.02(+0.02%) |
Jun 27, 2014 | 79.99 | 80.27 | 79.95 | 80.25 | 7,725 | +0.21(+0.26%) |
Jun 26, 2014 | 80.28 | 80.28 | 79.83 | 80.04 | 30,833 | -0.24(-0.29%) |
Jun 25, 2014 | 79.94 | 80.38 | 79.94 | 80.28 | 15,866 | +0.09(+0.11%) |
Jun 24, 2014 | 80.21 | 80.59 | 80.11 | 80.19 | 15,272 | -0.28(-0.35%) |
Jun 23, 2014 | 80.85 | 80.85 | 80.38 | 80.46 | 136,311 | -0.27(-0.33%) |
Jun 20, 2014 | 80.85 | 80.92 | 80.70 | 80.73 | 123,741 | -0.13(-0.16%) |
Jun 19, 2014 | 80.56 | 80.91 | 80.56 | 80.86 | 18,147 | +0.35(+0.43%) |
Jun 18, 2014 | 79.79 | 80.59 | 79.76 | 80.51 | 18,345 | +0.65(+0.82%) |
Jun 17, 2014 | 79.60 | 79.91 | 79.52 | 79.86 | 18,205 | +0.26(+0.32%) |
Jun 16, 2014 | 79.16 | 79.68 | 79.13 | 79.60 | 17,167 | +0.30(+0.38%) |
Jun 13, 2014 | 79.23 | 79.38 | 79.04 | 79.31 | 14,401 | +0.10(+0.12%) |
Jun 12, 2014 | 79.60 | 79.64 | 79.06 | 79.21 | 23,791 | -0.72(-0.90%) |
Jun 11, 2014 | 80.05 | 80.05 | 79.76 | 79.93 | 24,482 | -0.31(-0.38%) |
Jun 10, 2014 | 80.05 | 80.30 | 80.05 | 80.23 | 18,081 | +0.05(+0.06%) |
Jun 06, 2014 | 79.81 | 80.21 | 79.81 | 80.18 | 48,688 | +0.40(+0.50%) |
Jun 05, 2014 | 79.48 | 79.85 | 79.39 | 79.78 | 24,043 | +0.24(+0.30%) |
Jun 04, 2014 | 79.23 | 79.58 | 79.16 | 79.54 | 38,071 | +0.32(+0.41%) |
Jun 03, 2014 | 79.36 | 79.39 | 79.17 | 79.22 | 56,748 | -0.22(-0.27%) |
Jun 02, 2014 | 79.51 | 79.56 | 79.24 | 79.43 | 379,720 | -0.15(-0.19%) |
May 30, 2014 | 79.21 | 79.65 | 79.21 | 79.59 | 24,198 | +0.24(+0.30%) |
May 29, 2014 | 78.88 | 79.35 | 78.88 | 79.35 | 19,499 | +0.51(+0.65%) |
May 28, 2014 | 78.84 | 78.96 | 78.66 | 78.83 | 40,005 | +0.00(+0.00%) |
May 27, 2014 | 78.63 | 78.90 | 78.63 | 78.83 | 68,435 | +0.40(+0.51%) |
May 23, 2014 | 78.27 | 78.43 | 78.43 | 78.43 | 30,702 | +0.24(+0.30%) |
May 22, 2014 | 77.94 | 78.22 | 77.94 | 78.19 | 5,717 | +0.09(+0.12%) |
May 21, 2014 | 77.66 | 78.10 | 77.66 | 78.10 | 12,731 | +0.61(+0.79%) |
May 20, 2014 | 77.84 | 77.84 | 77.37 | 77.49 | 7,910 | -0.48(-0.62%) |
May 19, 2014 | 77.73 | 78.00 | 77.67 | 77.97 | 9,612 | +0.06(+0.07%) |
May 16, 2014 | 77.39 | 77.95 | 77.39 | 77.91 | 13,135 | +0.54(+0.70%) |
May 15, 2014 | 77.91 | 77.93 | 77.29 | 77.38 | 426,644 | -0.76(-0.98%) |
May 14, 2014 | 78.62 | 78.62 | 78.11 | 78.14 | 13,532 | -0.58(-0.74%) |
May 13, 2014 | 78.82 | 78.82 | 78.62 | 78.72 | 22,207 | +0.14(+0.17%) |
May 12, 2014 | 78.46 | 78.58 | 78.38 | 78.58 | 20,497 | +0.41(+0.52%) |
May 09, 2014 | 77.85 | 78.17 | 77.85 | 78.17 | 11,972 | +0.23(+0.30%) |
May 08, 2014 | 77.87 | 78.36 | 77.73 | 77.94 | 25,414 | -0.01(-0.01%) |
May 07, 2014 | 77.53 | 77.96 | 77.53 | 77.95 | 60,712 | +0.80(+1.04%) |
May 06, 2014 | 77.50 | 77.67 | 77.14 | 77.14 | 29,359 | -0.64(-0.83%) |
May 05, 2014 | 77.77 | 77.83 | 77.40 | 77.79 | 95,544 | -0.13(-0.17%) |
May 02, 2014 | 78.02 | 78.12 | 77.78 | 77.91 | 110,499 | +0.08(+0.10%) |
May 01, 2014 | 78.06 | 78.06 | 77.56 | 77.83 | 384,264 | -0.05(-0.06%) |
Apr 30, 2014 | 77.45 | 77.89 | 77.45 | 77.88 | 15,859 | +0.31(+0.39%) |
Apr 29, 2014 | 77.75 | 77.75 | 77.54 | 77.58 | 7,327 | -0.13(-0.17%) |
Apr 28, 2014 | 77.37 | 77.83 | 77.24 | 77.71 | 24,474 | +0.66(+0.86%) |
Apr 25, 2014 | 77.00 | 77.34 | 76.93 | 77.05 | 19,867 | -0.43(-0.56%) |
Apr 24, 2014 | 77.69 | 77.69 | 77.25 | 77.48 | 47,821 | +0.27(+0.35%) |
Apr 23, 2014 | 77.39 | 77.47 | 77.21 | 77.21 | 7,087 | -0.30(-0.38%) |
Apr 22, 2014 | 77.33 | 77.60 | 77.32 | 77.50 | 11,266 | +0.26(+0.33%) |
Apr 21, 2014 | 77.22 | 77.27 | 77.01 | 77.25 | 18,871 | +0.04(+0.05%) |
Apr 17, 2014 | 77.10 | 77.21 | 77.21 | 77.21 | 10,814 | +0.19(+0.24%) |
Apr 16, 2014 | 76.68 | 77.02 | 76.42 | 77.02 | 10,882 | +0.80(+1.05%) |
Apr 15, 2014 | 76.18 | 76.29 | 75.66 | 76.22 | 31,795 | +0.60(+0.80%) |
Apr 14, 2014 | 75.77 | 75.93 | 75.44 | 75.62 | 11,844 | +0.27(+0.35%) |
Apr 11, 2014 | 75.71 | 76.02 | 74.84 | 75.36 | 31,442 | -0.68(-0.90%) |
Apr 10, 2014 | 76.92 | 77.21 | 76.02 | 76.04 | 40,812 | -0.82(-1.07%) |
Apr 09, 2014 | 76.54 | 76.87 | 76.48 | 76.86 | 11,843 | +0.35(+0.45%) |
Apr 08, 2014 | 76.17 | 76.54 | 76.17 | 76.51 | 4,257 | +0.23(+0.31%) |
Apr 07, 2014 | 76.14 | 76.28 | 76.01 | 76.28 | 10,504 | -0.10(-0.13%) |
Apr 04, 2014 | 77.17 | 77.33 | 76.33 | 76.38 | 9,995 | -0.63(-0.81%) |
Apr 03, 2014 | 77.30 | 77.30 | 76.77 | 77.01 | 30,342 | -0.19(-0.25%) |
Apr 02, 2014 | 76.99 | 77.21 | 76.89 | 77.20 | 10,297 | +0.22(+0.28%) |
Apr 01, 2014 | 76.60 | 76.98 | 76.60 | 76.98 | 21,744 | +0.38(+0.49%) |
Mar 31, 2014 | 76.46 | 76.65 | 76.34 | 76.60 | 19,387 | +0.60(+0.78%) |
Mar 28, 2014 | 76.10 | 76.19 | 75.90 | 76.01 | 14,230 | +0.42(+0.55%) |
Mar 27, 2014 | 75.82 | 75.96 | 75.53 | 75.59 | 15,967 | -0.05(-0.06%) |
Mar 26, 2014 | 76.08 | 76.15 | 75.64 | 75.64 | 16,765 | -0.08(-0.11%) |
Mar 25, 2014 | 75.77 | 76.08 | 75.57 | 75.72 | 9,814 | -0.03(-0.04%) |
Mar 24, 2014 | 75.93 | 75.93 | 75.44 | 75.75 | 127,148 | -0.03(-0.04%) |
Mar 21, 2014 | 76.33 | 76.57 | 75.78 | 75.78 | 45,299 | -0.20(-0.27%) |
Mar 20, 2014 | 75.72 | 76.12 | 75.51 | 75.98 | 27,056 | +0.08(+0.11%) |
Mar 19, 2014 | 76.44 | 76.56 | 75.68 | 75.90 | 8,676 | -0.53(-0.69%) |
Mar 18, 2014 | 76.07 | 76.48 | 76.07 | 76.43 | 9,193 | +0.43(+0.57%) |
Mar 17, 2014 | 75.86 | 76.04 | 75.73 | 76.00 | 10,617 | +0.60(+0.80%) |
Mar 14, 2014 | 75.51 | 75.80 | 75.40 | 75.40 | 4,523 | +0.07(+0.09%) |
Mar 13, 2014 | 76.29 | 76.29 | 75.30 | 75.33 | 15,235 | -0.63(-0.83%) |
Mar 12, 2014 | 75.56 | 75.97 | 75.56 | 75.96 | 10,692 | +0.08(+0.10%) |
Mar 11, 2014 | 76.41 | 76.51 | 75.86 | 75.89 | 29,845 | -0.36(-0.47%) |
Mar 10, 2014 | 76.28 | 76.29 | 76.07 | 76.24 | 10,882 | -0.08(-0.10%) |
Mar 07, 2014 | 76.53 | 76.53 | 76.10 | 76.32 | 136,933 | +0.01(+0.01%) |
Mar 06, 2014 | 76.25 | 76.38 | 76.16 | 76.32 | 22,795 | +0.22(+0.28%) |
Mar 05, 2014 | 76.14 | 76.23 | 76.04 | 76.10 | 13,675 | -0.14(-0.19%) |
Mar 04, 2014 | 75.82 | 76.28 | 75.82 | 76.24 | 11,377 | +1.08(+1.44%) |
Mar 03, 2014 | 74.94 | 75.27 | 74.61 | 75.16 | 96,029 | -0.38(-0.51%) |
Feb 28, 2014 | 75.37 | 75.91 | 75.37 | 75.55 | 113,583 | +0.26(+0.34%) |
Feb 27, 2014 | 75.15 | 75.38 | 74.91 | 75.29 | 37,851 | +0.19(+0.26%) |
Feb 26, 2014 | 75.11 | 75.50 | 75.01 | 75.10 | 499,600 | +0.14(+0.19%) |
Feb 25, 2014 | 75.11 | 75.18 | 74.94 | 74.96 | 5,211 | +0.19(+0.26%) |
Feb 24, 2014 | 74.62 | 75.20 | 74.47 | 74.76 | 10,611 | +0.30(+0.40%) |
Feb 21, 2014 | 74.57 | 74.79 | 74.47 | 74.47 | 7,119 | +0.04(+0.05%) |
Feb 20, 2014 | 74.03 | 74.58 | 73.99 | 74.43 | 18,963 | +0.59(+0.80%) |
Feb 19, 2014 | 73.98 | 74.36 | 73.76 | 73.83 | 9,405 | -0.36(-0.49%) |
Feb 18, 2014 | 74.59 | 74.59 | 73.94 | 74.19 | 16,033 | -0.21(-0.28%) |
Feb 14, 2014 | 73.94 | 74.40 | 74.40 | 74.40 | 17,724 | +0.36(+0.49%) |
Feb 13, 2014 | 73.28 | 74.05 | 73.28 | 74.04 | 20,284 | +0.50(+0.68%) |
Feb 12, 2014 | 73.83 | 73.90 | 73.45 | 73.54 | 19,946 | -0.23(-0.31%) |
Feb 11, 2014 | 73.15 | 73.89 | 73.15 | 73.78 | 17,677 | +0.58(+0.79%) |
Feb 10, 2014 | 72.92 | 73.20 | 72.85 | 73.20 | 11,747 | +0.18(+0.25%) |
Feb 07, 2014 | 72.54 | 73.02 | 72.49 | 73.02 | 16,152 | +0.88(+1.22%) |
Feb 06, 2014 | 71.59 | 72.22 | 71.59 | 72.13 | 80,697 | +0.97(+1.36%) |
Feb 05, 2014 | 71.18 | 71.31 | 70.66 | 71.16 | 28,380 | -0.24(-0.34%) |
Feb 04, 2014 | 71.14 | 71.42 | 71.04 | 71.41 | 31,123 | +0.73(+1.03%) |
Feb 03, 2014 | 72.37 | 72.37 | 70.63 | 70.68 | 98,874 | -1.78(-2.45%) |
Jan 31, 2014 | 72.10 | 72.92 | 71.89 | 72.45 | 31,492 | -0.50(-0.68%) |
Jan 30, 2014 | 73.02 | 73.26 | 72.87 | 72.95 | 94,432 | +0.47(+0.65%) |
Jan 29, 2014 | 73.30 | 73.30 | 72.41 | 72.48 | 39,032 | -1.38(-1.87%) |
Jan 28, 2014 | 73.54 | 73.90 | 73.53 | 73.86 | 53,759 | +0.57(+0.78%) |
Jan 27, 2014 | 73.70 | 73.82 | 72.99 | 73.29 | 61,401 | -0.32(-0.43%) |
Jan 24, 2014 | 74.46 | 74.61 | 73.61 | 73.61 | 117,295 | -1.09(-1.46%) |
Jan 23, 2014 | 75.10 | 75.10 | 74.45 | 74.70 | 529,800 | -0.81(-1.07%) |
Jan 22, 2014 | 75.24 | 75.54 | 75.24 | 75.51 | 19,806 | +0.26(+0.34%) |
Jan 21, 2014 | 75.40 | 75.58 | 74.91 | 75.25 | 21,143 | +0.23(+0.31%) |
Jan 17, 2014 | 75.77 | 75.02 | 75.02 | 75.02 | 21,968 | -0.65(-0.86%) |
Jan 16, 2014 | 75.61 | 75.76 | 75.40 | 75.67 | 21,026 | -0.14(-0.18%) |
Jan 15, 2014 | 75.76 | 75.95 | 75.69 | 75.81 | 17,687 | +0.05(+0.07%) |
Jan 14, 2014 | 75.33 | 75.85 | 75.32 | 75.76 | 12,650 | +0.64(+0.85%) |
Jan 13, 2014 | 75.88 | 76.11 | 75.09 | 75.11 | 21,684 | -0.83(-1.09%) |
Jan 10, 2014 | 75.89 | 76.01 | 75.71 | 75.94 | 21,003 | +0.26(+0.34%) |
Jan 09, 2014 | 75.74 | 75.75 | 75.39 | 75.68 | 22,656 | +0.14(+0.19%) |
Jan 08, 2014 | 76.03 | 76.03 | 75.32 | 75.54 | 23,095 | -0.33(-0.43%) |
Jan 07, 2014 | 75.67 | 76.09 | 75.67 | 75.87 | 33,977 | +0.32(+0.42%) |
Jan 06, 2014 | 75.83 | 76.05 | 75.36 | 75.55 | 74,326 | -0.13(-0.17%) |
Jan 03, 2014 | 75.81 | 75.95 | 75.67 | 75.68 | 64,494 | -0.16(-0.21%) |
Jan 02, 2014 | 76.38 | 76.46 | 75.71 | 75.84 | 24,568 | -0.85(-1.11%) |
Dec 31, 2013 | 77.08 | 76.68 | 76.68 | 76.68 | 70,524 | +0.09(+0.12%) |
Dec 30, 2013 | 76.44 | 76.60 | 76.36 | 76.60 | 20,509 | +0.26(+0.34%) |
Dec 27, 2013 | 76.34 | 76.48 | 76.22 | 76.34 | 21,347 | +0.13(+0.17%) |
Dec 26, 2013 | 75.99 | 76.30 | 75.99 | 76.21 | 13,651 | +0.32(+0.42%) |
Dec 24, 2013 | 75.76 | 76.04 | 75.76 | 75.89 | 5,660 | +0.19(+0.26%) |
Dec 23, 2013 | 76.00 | 76.00 | 75.55 | 75.70 | 24,870 | +0.09(+0.12%) |
Dec 20, 2013 | 75.41 | 75.77 | 75.41 | 75.61 | 18,336 | +0.25(+0.33%) |
Dec 19, 2013 | 75.53 | 75.56 | 75.10 | 75.36 | 14,054 | -0.33(-0.43%) |
Dec 18, 2013 | 74.89 | 75.69 | 74.07 | 75.69 | 16,571 | +0.84(+1.13%) |
Dec 17, 2013 | 74.91 | 74.97 | 74.51 | 74.85 | 8,462 | -0.05(-0.06%) |
Dec 16, 2013 | 75.16 | 75.16 | 74.78 | 74.89 | 11,437 | +0.16(+0.21%) |
Dec 13, 2013 | 74.90 | 74.90 | 74.61 | 74.74 | 12,477 | +0.12(+0.16%) |
Dec 12, 2013 | 75.35 | 75.35 | 74.58 | 74.61 | 19,300 | -0.76(-1.00%) |
Dec 11, 2013 | 75.90 | 75.90 | 75.34 | 75.37 | 10,216 | -0.48(-0.64%) |
Dec 10, 2013 | 76.02 | 76.02 | 75.68 | 75.85 | 10,748 | -0.40(-0.53%) |
Dec 09, 2013 | 76.25 | 76.38 | 76.25 | 76.26 | 12,352 | +0.16(+0.21%) |
Dec 06, 2013 | 75.69 | 76.15 | 75.59 | 76.10 | 36,109 | +1.04(+1.38%) |
Dec 05, 2013 | 75.36 | 75.43 | 75.06 | 75.06 | 11,579 | -0.38(-0.51%) |
Dec 04, 2013 | 75.11 | 75.61 | 74.96 | 75.44 | 6,807 | +0.04(+0.06%) |
Dec 03, 2013 | 75.27 | 75.54 | 75.17 | 75.40 | 20,512 | +0.07(+0.09%) |