Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.59 | 51.57 | 51.57 | 51.57 | 394,400 | -0.05(-0.10%) |
Dec 30, 2014 | 52.46 | 52.68 | 51.58 | 51.62 | 424,952 | -1.07(-2.03%) |
Dec 29, 2014 | 52.68 | 53.13 | 52.58 | 52.69 | 449,052 | +0.07(+0.13%) |
Dec 26, 2014 | 52.74 | 53.02 | 52.39 | 52.62 | 288,293 | +0.22(+0.42%) |
Dec 24, 2014 | 52.57 | 52.40 | 52.40 | 52.40 | 259,100 | -0.35(-0.66%) |
Dec 23, 2014 | 52.52 | 53.15 | 52.45 | 52.75 | 753,042 | +0.40(+0.76%) |
Dec 22, 2014 | 51.68 | 52.42 | 51.21 | 52.35 | 1,236,716 | +0.76(+1.47%) |
Dec 19, 2014 | 49.78 | 51.86 | 49.51 | 51.59 | 2,202,943 | +2.08(+4.20%) |
Dec 18, 2014 | 48.12 | 49.78 | 47.75 | 49.51 | 1,835,135 | +2.31(+4.89%) |
Dec 17, 2014 | 47.30 | 47.32 | 45.48 | 47.20 | 3,703,276 | -0.61(-1.28%) |
Dec 16, 2014 | 48.40 | 49.03 | 47.76 | 47.81 | 2,014,018 | -0.74(-1.52%) |
Dec 15, 2014 | 47.80 | 48.67 | 47.70 | 48.55 | 1,301,328 | +1.19(+2.51%) |
Dec 12, 2014 | 47.46 | 47.71 | 47.06 | 47.36 | 1,277,378 | -0.63(-1.31%) |
Dec 11, 2014 | 47.92 | 48.30 | 47.85 | 47.99 | 790,315 | +0.00(+0.00%) |
Dec 10, 2014 | 48.29 | 48.41 | 47.64 | 47.99 | 1,474,468 | -0.65(-1.34%) |
Dec 09, 2014 | 47.25 | 48.68 | 47.08 | 48.64 | 1,079,720 | +0.43(+0.89%) |
Dec 08, 2014 | 49.50 | 49.78 | 48.08 | 48.21 | 1,431,947 | -1.64(-3.29%) |
Dec 05, 2014 | 49.91 | 50.23 | 49.72 | 49.85 | 530,481 | +0.04(+0.08%) |
Dec 04, 2014 | 50.72 | 50.72 | 49.73 | 49.81 | 693,087 | -0.99(-1.95%) |
Dec 03, 2014 | 50.40 | 51.24 | 49.90 | 50.80 | 799,445 | +0.36(+0.71%) |
Dec 02, 2014 | 51.04 | 51.30 | 50.24 | 50.44 | 806,829 | -0.73(-1.43%) |
Dec 01, 2014 | 51.50 | 51.50 | 50.01 | 51.17 | 1,065,432 | -0.36(-0.70%) |
Nov 28, 2014 | 53.07 | 53.12 | 51.22 | 51.53 | 840,354 | -1.82(-3.41%) |
Nov 26, 2014 | 53.81 | 53.35 | 53.35 | 53.35 | 731,600 | -0.54(-1.00%) |
Nov 25, 2014 | 53.93 | 53.94 | 53.28 | 53.89 | 633,699 | -0.05(-0.09%) |
Nov 24, 2014 | 53.85 | 54.07 | 53.79 | 53.94 | 560,981 | +0.17(+0.32%) |
Nov 21, 2014 | 53.01 | 54.24 | 53.01 | 53.77 | 1,155,959 | +1.21(+2.30%) |
Nov 20, 2014 | 51.22 | 52.59 | 51.05 | 52.56 | 542,560 | +0.98(+1.90%) |
Nov 19, 2014 | 51.91 | 52.14 | 51.17 | 51.58 | 573,216 | -0.33(-0.64%) |
Nov 18, 2014 | 51.87 | 52.50 | 51.72 | 51.91 | 879,026 | -0.04(-0.08%) |
Nov 17, 2014 | 53.18 | 53.26 | 51.91 | 51.95 | 903,694 | -1.35(-2.53%) |
Nov 14, 2014 | 53.12 | 53.53 | 52.98 | 53.30 | 496,517 | +0.09(+0.17%) |
Nov 13, 2014 | 53.77 | 53.99 | 53.09 | 53.21 | 630,295 | -0.46(-0.86%) |
Nov 12, 2014 | 53.55 | 54.04 | 53.37 | 53.67 | 593,239 | -0.14(-0.26%) |
Nov 11, 2014 | 54.38 | 54.39 | 53.55 | 53.81 | 651,376 | -0.66(-1.21%) |
Nov 10, 2014 | 55.01 | 55.33 | 54.08 | 54.47 | 453,282 | -0.29(-0.53%) |
Nov 07, 2014 | 54.91 | 55.06 | 54.54 | 54.76 | 713,496 | -0.12(-0.22%) |
Nov 06, 2014 | 54.58 | 55.12 | 54.17 | 54.88 | 840,839 | +0.21(+0.38%) |
Nov 05, 2014 | 53.97 | 54.80 | 53.63 | 54.67 | 798,626 | +1.17(+2.19%) |
Nov 04, 2014 | 53.91 | 53.91 | 53.05 | 53.50 | 704,909 | -0.55(-1.02%) |
Nov 03, 2014 | 54.57 | 54.69 | 53.95 | 54.05 | 970,368 | -0.33(-0.61%) |
Oct 31, 2014 | 53.57 | 54.40 | 52.52 | 54.38 | 1,092,312 | +1.90(+3.62%) |
Oct 30, 2014 | 52.63 | 53.13 | 52.14 | 52.48 | 710,356 | -0.04(-0.08%) |
Oct 29, 2014 | 52.78 | 52.95 | 52.06 | 52.52 | 817,669 | +0.17(+0.32%) |
Oct 28, 2014 | 52.32 | 52.53 | 51.95 | 52.35 | 1,368,812 | +0.65(+1.26%) |
Oct 27, 2014 | 52.36 | 52.59 | 52.59 | 51.70 | 1,163,884 | -0.89(-1.69%) |
Oct 24, 2014 | 50.50 | 53.08 | 49.29 | 52.59 | 2,176,348 | -1.44(-2.67%) |
Oct 23, 2014 | 52.45 | 54.79 | 52.16 | 54.03 | 2,776,781 | -1.40(-2.53%) |
Oct 22, 2014 | 57.35 | 57.64 | 55.36 | 55.43 | 763,910 | -1.97(-3.43%) |
Oct 21, 2014 | 55.12 | 57.60 | 55.07 | 57.40 | 1,063,196 | +2.74(+5.01%) |
Oct 20, 2014 | 54.88 | 54.88 | 54.37 | 54.66 | 807,022 | -0.09(-0.16%) |
Oct 17, 2014 | 55.67 | 55.76 | 54.42 | 54.75 | 1,452,611 | -0.06(-0.11%) |
Oct 16, 2014 | 51.90 | 55.53 | 51.60 | 54.81 | 1,627,407 | +1.76(+3.32%) |
Oct 15, 2014 | 51.14 | 53.05 | 50.66 | 53.05 | 1,497,653 | +0.68(+1.30%) |
Oct 14, 2014 | 51.45 | 52.76 | 50.85 | 52.37 | 1,220,650 | +1.49(+2.93%) |
Oct 13, 2014 | 52.36 | 52.68 | 50.75 | 50.88 | 1,257,698 | -1.38(-2.64%) |
Oct 10, 2014 | 53.40 | 53.56 | 52.01 | 52.26 | 1,211,547 | -1.35(-2.52%) |
Oct 09, 2014 | 55.81 | 56.05 | 53.57 | 53.61 | 1,377,182 | -2.60(-4.63%) |
Oct 08, 2014 | 55.12 | 56.30 | 54.79 | 56.21 | 1,646,297 | +0.89(+1.61%) |
Oct 07, 2014 | 57.27 | 57.27 | 55.08 | 55.32 | 1,395,156 | -2.37(-4.11%) |
Oct 06, 2014 | 58.14 | 58.63 | 57.46 | 57.69 | 850,848 | -0.39(-0.67%) |
Oct 03, 2014 | 57.60 | 58.27 | 57.38 | 58.08 | 1,395,357 | +0.98(+1.72%) |
Oct 02, 2014 | 55.73 | 57.20 | 55.62 | 57.10 | 1,126,981 | +1.12(+2.00%) |
Oct 01, 2014 | 56.86 | 56.95 | 55.71 | 55.98 | 1,308,104 | -0.99(-1.74%) |
Sep 30, 2014 | 57.79 | 57.92 | 56.23 | 56.97 | 1,847,777 | -0.90(-1.56%) |
Sep 29, 2014 | 58.74 | 58.77 | 57.71 | 57.87 | 998,526 | -1.57(-2.64%) |
Sep 26, 2014 | 58.94 | 59.51 | 58.59 | 59.44 | 491,380 | +0.51(+0.87%) |
Sep 25, 2014 | 59.04 | 59.48 | 58.79 | 58.93 | 980,859 | -0.45(-0.76%) |
Sep 24, 2014 | 60.12 | 60.40 | 59.35 | 59.38 | 1,184,728 | -0.82(-1.36%) |
Sep 23, 2014 | 60.08 | 61.19 | 60.01 | 60.20 | 1,170,066 | -0.30(-0.50%) |
Sep 22, 2014 | 61.46 | 61.57 | 60.01 | 60.50 | 1,492,549 | -1.26(-2.04%) |
Sep 19, 2014 | 62.23 | 62.33 | 61.00 | 61.76 | 1,801,421 | -0.09(-0.15%) |
Sep 18, 2014 | 61.47 | 61.92 | 61.13 | 61.85 | 952,785 | +0.67(+1.10%) |
Sep 17, 2014 | 62.26 | 62.45 | 61.11 | 61.18 | 666,188 | -0.95(-1.53%) |
Sep 16, 2014 | 61.69 | 62.55 | 61.39 | 62.13 | 473,316 | +0.34(+0.55%) |
Sep 15, 2014 | 62.88 | 62.88 | 61.62 | 61.79 | 543,055 | -1.29(-2.05%) |
Sep 12, 2014 | 63.81 | 63.98 | 62.98 | 63.08 | 548,205 | -0.63(-0.99%) |
Sep 11, 2014 | 62.81 | 64.43 | 62.53 | 63.71 | 409,922 | +0.40(+0.63%) |
Sep 10, 2014 | 63.42 | 63.47 | 62.49 | 63.31 | 429,137 | -0.08(-0.13%) |
Sep 09, 2014 | 63.91 | 64.02 | 63.33 | 63.39 | 363,151 | -0.69(-1.08%) |
Sep 08, 2014 | 64.16 | 64.57 | 63.68 | 64.08 | 355,444 | -0.29(-0.45%) |
Sep 05, 2014 | 63.66 | 64.43 | 63.24 | 64.37 | 663,733 | +0.66(+1.04%) |
Sep 04, 2014 | 63.45 | 64.55 | 63.45 | 63.71 | 764,481 | +0.60(+0.95%) |
Sep 03, 2014 | 64.03 | 64.03 | 62.83 | 63.11 | 512,103 | -0.51(-0.80%) |
Sep 02, 2014 | 63.61 | 64.27 | 63.51 | 63.62 | 619,562 | +0.01(+0.02%) |
Aug 29, 2014 | 63.85 | 63.61 | 63.61 | 63.61 | 377,700 | -0.15(-0.24%) |
Aug 28, 2014 | 64.08 | 64.08 | 63.64 | 63.76 | 355,686 | -0.54(-0.84%) |
Aug 27, 2014 | 64.46 | 64.71 | 63.98 | 64.30 | 312,930 | -0.07(-0.11%) |
Aug 26, 2014 | 64.96 | 64.96 | 64.29 | 64.37 | 452,598 | -0.58(-0.89%) |
Aug 25, 2014 | 64.56 | 65.22 | 64.44 | 64.95 | 316,110 | +0.57(+0.89%) |
Aug 22, 2014 | 64.61 | 64.61 | 63.97 | 64.38 | 324,375 | -0.22(-0.34%) |
Aug 21, 2014 | 65.38 | 65.38 | 64.46 | 64.60 | 420,332 | -0.57(-0.87%) |
Aug 20, 2014 | 64.75 | 65.42 | 64.75 | 65.17 | 286,739 | +0.22(+0.34%) |
Aug 19, 2014 | 65.50 | 65.50 | 64.89 | 64.95 | 384,973 | -0.37(-0.57%) |
Aug 18, 2014 | 64.39 | 65.32 | 64.16 | 65.32 | 452,894 | +1.36(+2.13%) |
Aug 15, 2014 | 63.99 | 64.33 | 63.49 | 63.96 | 762,391 | +0.23(+0.36%) |
Aug 14, 2014 | 63.28 | 63.73 | 63.05 | 63.73 | 356,402 | +0.66(+1.05%) |
Aug 13, 2014 | 63.05 | 63.76 | 62.57 | 63.07 | 670,659 | +0.10(+0.16%) |
Aug 12, 2014 | 62.92 | 63.50 | 62.65 | 62.97 | 599,962 | +0.11(+0.17%) |
Aug 11, 2014 | 62.78 | 63.15 | 62.61 | 62.86 | 830,156 | +0.44(+0.70%) |
Aug 08, 2014 | 61.72 | 62.59 | 61.40 | 62.42 | 971,982 | +1.27(+2.08%) |
Aug 07, 2014 | 62.20 | 62.23 | 61.02 | 61.15 | 580,759 | -0.58(-0.94%) |
Aug 06, 2014 | 62.38 | 62.41 | 61.49 | 61.73 | 961,963 | -0.58(-0.93%) |
Aug 05, 2014 | 62.89 | 63.79 | 62.12 | 62.31 | 528,489 | -1.12(-1.77%) |
Aug 04, 2014 | 63.11 | 63.48 | 62.33 | 63.43 | 1,164,988 | +0.36(+0.57%) |
Aug 01, 2014 | 62.64 | 63.54 | 62.14 | 63.07 | 1,055,530 | +0.10(+0.16%) |
Jul 31, 2014 | 64.23 | 64.54 | 62.72 | 62.97 | 1,378,747 | -2.16(-3.32%) |
Jul 30, 2014 | 66.25 | 66.31 | 65.00 | 65.13 | 583,617 | -0.73(-1.11%) |
Jul 29, 2014 | 67.17 | 67.57 | 65.86 | 65.86 | 1,023,051 | -1.35(-2.01%) |
Jul 28, 2014 | 68.58 | 68.66 | 67.03 | 67.21 | 817,308 | -1.46(-2.13%) |
Jul 25, 2014 | 66.73 | 69.37 | 66.73 | 68.67 | 536,228 | -0.94(-1.35%) |
Jul 24, 2014 | 69.02 | 70.06 | 68.79 | 69.61 | 687,554 | +0.77(+1.12%) |
Jul 23, 2014 | 68.63 | 69.02 | 68.31 | 68.84 | 615,938 | +0.80(+1.18%) |
Jul 22, 2014 | 68.35 | 68.92 | 68.00 | 68.04 | 637,291 | -0.24(-0.35%) |
Jul 21, 2014 | 67.40 | 68.55 | 67.07 | 68.28 | 681,222 | +0.61(+0.90%) |
Jul 18, 2014 | 68.72 | 69.18 | 67.03 | 67.67 | 1,437,036 | -0.90(-1.31%) |
Jul 17, 2014 | 65.76 | 69.80 | 65.72 | 68.57 | 2,621,840 | -4.13(-5.68%) |
Jul 16, 2014 | 72.94 | 72.99 | 72.27 | 72.70 | 399,348 | +0.25(+0.35%) |
Jul 15, 2014 | 73.11 | 73.44 | 72.19 | 72.45 | 548,686 | -0.84(-1.15%) |
Jul 14, 2014 | 72.78 | 73.61 | 72.53 | 73.29 | 751,106 | +1.71(+2.39%) |
Jul 11, 2014 | 71.50 | 71.82 | 71.28 | 71.58 | 443,855 | +0.05(+0.07%) |
Jul 10, 2014 | 72.06 | 72.10 | 71.33 | 71.53 | 536,234 | -1.08(-1.49%) |
Jul 09, 2014 | 73.02 | 73.51 | 72.43 | 72.61 | 354,663 | -0.36(-0.49%) |
Jul 08, 2014 | 73.49 | 74.14 | 72.44 | 72.97 | 317,494 | -0.98(-1.33%) |
Jul 07, 2014 | 74.78 | 75.16 | 73.81 | 73.95 | 278,295 | -0.87(-1.16%) |
Jul 03, 2014 | 75.15 | 74.82 | 74.82 | 74.82 | 376,500 | +0.06(+0.08%) |
Jul 02, 2014 | 75.00 | 75.26 | 74.50 | 74.76 | 324,122 | -0.16(-0.21%) |
Jul 01, 2014 | 74.84 | 75.18 | 74.39 | 74.92 | 661,437 | +0.38(+0.51%) |
Jun 30, 2014 | 74.07 | 74.83 | 73.67 | 74.54 | 847,218 | +0.20(+0.27%) |
Jun 27, 2014 | 73.92 | 74.72 | 73.68 | 74.34 | 1,165,835 | +0.60(+0.81%) |
Jun 26, 2014 | 74.08 | 74.23 | 73.23 | 73.74 | 269,298 | -0.35(-0.47%) |
Jun 25, 2014 | 73.50 | 74.23 | 73.42 | 74.09 | 335,128 | +0.29(+0.39%) |
Jun 24, 2014 | 74.49 | 74.98 | 73.58 | 73.80 | 343,847 | -0.95(-1.27%) |
Jun 23, 2014 | 74.97 | 75.16 | 74.29 | 74.75 | 457,299 | +0.05(+0.07%) |
Jun 20, 2014 | 74.07 | 74.73 | 73.69 | 74.70 | 1,788,645 | +0.70(+0.95%) |
Jun 19, 2014 | 74.07 | 74.22 | 73.75 | 74.00 | 354,929 | +0.04(+0.05%) |
Jun 18, 2014 | 73.72 | 74.03 | 73.06 | 73.96 | 194,378 | +0.24(+0.33%) |
Jun 17, 2014 | 73.03 | 74.19 | 72.67 | 73.72 | 191,971 | +0.67(+0.92%) |
Jun 16, 2014 | 72.94 | 73.44 | 72.61 | 73.05 | 325,495 | -0.12(-0.16%) |
Jun 13, 2014 | 72.93 | 73.36 | 72.40 | 73.17 | 149,269 | +0.45(+0.62%) |
Jun 12, 2014 | 73.69 | 73.69 | 72.58 | 72.72 | 278,643 | -1.18(-1.60%) |
Jun 11, 2014 | 74.11 | 74.11 | 73.20 | 73.90 | 284,918 | -0.43(-0.58%) |
Jun 10, 2014 | 74.77 | 74.79 | 73.76 | 74.33 | 333,968 | -0.47(-0.63%) |
Jun 06, 2014 | 74.88 | 75.03 | 74.62 | 74.80 | 397,576 | +0.18(+0.24%) |
Jun 05, 2014 | 73.91 | 74.80 | 73.55 | 74.62 | 457,043 | +1.22(+1.66%) |
Jun 04, 2014 | 73.21 | 73.68 | 72.81 | 73.40 | 334,877 | +0.11(+0.15%) |
Jun 03, 2014 | 73.50 | 74.08 | 73.00 | 73.29 | 230,478 | -0.45(-0.61%) |
Jun 02, 2014 | 72.84 | 74.27 | 72.34 | 73.74 | 569,256 | +0.95(+1.31%) |
May 30, 2014 | 73.35 | 73.35 | 72.60 | 72.79 | 310,368 | -0.61(-0.83%) |
May 29, 2014 | 73.65 | 73.77 | 72.97 | 73.40 | 188,450 | -0.12(-0.16%) |
May 28, 2014 | 73.69 | 74.08 | 73.19 | 73.52 | 295,926 | -0.26(-0.35%) |
May 27, 2014 | 73.83 | 74.57 | 73.38 | 73.78 | 261,114 | +0.28(+0.38%) |
May 23, 2014 | 72.79 | 73.50 | 73.50 | 73.50 | 334,400 | +0.51(+0.70%) |
May 22, 2014 | 72.08 | 73.28 | 72.05 | 72.99 | 283,553 | +1.02(+1.42%) |
May 21, 2014 | 71.40 | 72.14 | 71.30 | 71.97 | 231,896 | +0.77(+1.08%) |
May 20, 2014 | 72.63 | 72.63 | 70.44 | 71.20 | 397,663 | -1.59(-2.18%) |
May 19, 2014 | 71.98 | 73.02 | 71.65 | 72.79 | 307,510 | +0.69(+0.96%) |
May 16, 2014 | 72.22 | 72.34 | 71.40 | 72.10 | 397,504 | -0.05(-0.07%) |
May 15, 2014 | 73.21 | 73.75 | 70.38 | 72.15 | 619,134 | -1.47(-2.00%) |
May 14, 2014 | 74.20 | 74.50 | 73.52 | 73.62 | 390,378 | -0.62(-0.84%) |
May 13, 2014 | 74.75 | 75.18 | 73.94 | 74.24 | 346,075 | -0.55(-0.74%) |
May 12, 2014 | 74.16 | 74.87 | 73.79 | 74.79 | 539,865 | +1.02(+1.38%) |
May 09, 2014 | 73.71 | 73.81 | 72.45 | 73.77 | 473,296 | -0.13(-0.18%) |
May 08, 2014 | 73.62 | 74.78 | 73.43 | 73.90 | 485,109 | +0.07(+0.09%) |
May 07, 2014 | 73.35 | 73.86 | 72.52 | 73.83 | 601,377 | +0.52(+0.71%) |
May 06, 2014 | 73.25 | 74.09 | 72.89 | 73.31 | 616,522 | -0.06(-0.08%) |
May 05, 2014 | 72.49 | 73.56 | 72.04 | 73.37 | 400,484 | +0.13(+0.18%) |
May 02, 2014 | 72.23 | 73.72 | 72.19 | 73.24 | 563,147 | +1.07(+1.48%) |
May 01, 2014 | 72.00 | 72.80 | 71.34 | 72.17 | 398,291 | +0.19(+0.26%) |
Apr 30, 2014 | 70.84 | 72.05 | 70.33 | 71.98 | 383,703 | +0.96(+1.35%) |
Apr 29, 2014 | 70.40 | 71.03 | 69.88 | 71.02 | 693,557 | +0.64(+0.91%) |
Apr 28, 2014 | 71.29 | 71.41 | 69.11 | 70.38 | 812,671 | -0.35(-0.49%) |
Apr 25, 2014 | 71.97 | 72.02 | 70.57 | 70.73 | 759,571 | -1.67(-2.31%) |
Apr 24, 2014 | 71.89 | 73.97 | 67.57 | 72.40 | 1,831,037 | -0.80(-1.09%) |
Apr 23, 2014 | 73.65 | 73.85 | 72.75 | 73.20 | 994,391 | -0.50(-0.68%) |
Apr 22, 2014 | 72.51 | 73.73 | 72.06 | 73.70 | 678,841 | +1.46(+2.02%) |
Apr 21, 2014 | 71.72 | 72.35 | 70.82 | 72.24 | 304,586 | +0.41(+0.57%) |
Apr 17, 2014 | 70.41 | 71.83 | 71.83 | 71.83 | 424,100 | +1.24(+1.76%) |
Apr 16, 2014 | 68.60 | 70.59 | 68.45 | 70.59 | 399,085 | +2.63(+3.87%) |
Apr 15, 2014 | 68.82 | 69.45 | 67.16 | 67.96 | 691,770 | -0.44(-0.64%) |
Apr 14, 2014 | 68.90 | 69.43 | 67.71 | 68.40 | 322,050 | +0.42(+0.62%) |
Apr 11, 2014 | 67.75 | 68.30 | 67.41 | 67.98 | 492,846 | +0.06(+0.09%) |
Apr 10, 2014 | 69.44 | 69.44 | 67.51 | 67.92 | 580,967 | -1.46(-2.10%) |
Apr 09, 2014 | 68.58 | 69.42 | 67.83 | 69.38 | 356,173 | +1.07(+1.57%) |
Apr 08, 2014 | 67.85 | 68.51 | 67.21 | 68.31 | 383,838 | +0.43(+0.63%) |
Apr 07, 2014 | 70.00 | 70.42 | 67.30 | 67.88 | 637,557 | -2.39(-3.40%) |
Apr 04, 2014 | 71.97 | 72.41 | 69.98 | 70.27 | 873,871 | -1.15(-1.61%) |
Apr 03, 2014 | 71.96 | 72.69 | 71.22 | 71.42 | 933,697 | -0.60(-0.83%) |
Apr 02, 2014 | 71.94 | 72.22 | 71.48 | 72.02 | 387,850 | +0.35(+0.49%) |
Apr 01, 2014 | 71.01 | 71.97 | 70.57 | 71.67 | 735,795 | +0.34(+0.48%) |
Mar 31, 2014 | 69.25 | 71.52 | 69.10 | 71.33 | 561,797 | +2.77(+4.04%) |
Mar 28, 2014 | 68.74 | 69.44 | 68.42 | 68.56 | 711,507 | -0.44(-0.64%) |
Mar 27, 2014 | 69.04 | 69.55 | 68.02 | 69.00 | 574,354 | -0.09(-0.13%) |
Mar 26, 2014 | 70.66 | 70.94 | 69.08 | 69.09 | 536,192 | -1.33(-1.89%) |
Mar 25, 2014 | 70.81 | 71.54 | 70.12 | 70.42 | 665,297 | -0.16(-0.23%) |
Mar 24, 2014 | 71.58 | 71.83 | 69.46 | 70.58 | 587,475 | -0.63(-0.88%) |
Mar 21, 2014 | 71.23 | 71.62 | 70.53 | 71.21 | 2,279,705 | +0.33(+0.47%) |
Mar 20, 2014 | 70.35 | 70.93 | 69.41 | 70.88 | 531,804 | +0.44(+0.62%) |
Mar 19, 2014 | 70.02 | 70.65 | 69.78 | 70.44 | 484,029 | +0.24(+0.34%) |
Mar 18, 2014 | 69.14 | 70.68 | 69.03 | 70.20 | 498,670 | +1.03(+1.49%) |
Mar 17, 2014 | 68.85 | 69.64 | 68.52 | 69.17 | 421,159 | +1.18(+1.74%) |
Mar 14, 2014 | 67.91 | 68.62 | 67.54 | 67.99 | 552,358 | +0.05(+0.07%) |
Mar 13, 2014 | 69.34 | 69.37 | 67.48 | 67.94 | 754,308 | -1.05(-1.52%) |
Mar 12, 2014 | 68.58 | 69.43 | 67.80 | 68.99 | 654,345 | -0.22(-0.32%) |
Mar 11, 2014 | 71.15 | 71.15 | 69.15 | 69.21 | 532,774 | -1.54(-2.18%) |
Mar 10, 2014 | 71.74 | 71.85 | 70.20 | 70.75 | 610,281 | -1.33(-1.85%) |
Mar 07, 2014 | 71.77 | 72.16 | 71.22 | 72.08 | 457,191 | +0.55(+0.77%) |
Mar 06, 2014 | 71.89 | 72.37 | 71.14 | 71.53 | 549,829 | +0.35(+0.49%) |
Mar 05, 2014 | 71.59 | 71.77 | 70.79 | 71.18 | 895,227 | +0.62(+0.88%) |
Mar 04, 2014 | 71.07 | 71.22 | 70.54 | 70.56 | 489,581 | +0.56(+0.80%) |
Mar 03, 2014 | 70.11 | 70.66 | 69.10 | 70.00 | 1,008,823 | -1.13(-1.59%) |
Feb 28, 2014 | 72.02 | 72.37 | 70.69 | 71.13 | 1,290,196 | -1.02(-1.41%) |
Feb 27, 2014 | 70.82 | 72.56 | 70.62 | 72.15 | 1,018,431 | +1.31(+1.85%) |
Feb 26, 2014 | 70.71 | 71.21 | 70.52 | 70.84 | 518,133 | +0.31(+0.44%) |
Feb 25, 2014 | 70.51 | 71.31 | 70.21 | 70.53 | 759,602 | -0.09(-0.13%) |
Feb 24, 2014 | 69.69 | 70.74 | 69.69 | 70.62 | 540,298 | +0.86(+1.23%) |
Feb 21, 2014 | 70.19 | 70.52 | 69.74 | 69.76 | 634,655 | -0.18(-0.26%) |
Feb 20, 2014 | 69.60 | 70.01 | 69.34 | 69.94 | 407,151 | +0.36(+0.52%) |
Feb 19, 2014 | 69.23 | 70.36 | 69.01 | 69.58 | 870,075 | +0.23(+0.33%) |
Feb 18, 2014 | 68.69 | 69.36 | 68.43 | 69.35 | 1,941,469 | +1.12(+1.64%) |
Feb 14, 2014 | 69.34 | 68.23 | 68.23 | 68.23 | 6,449,500 | -1.48(-2.12%) |
Feb 13, 2014 | 64.46 | 69.81 | 64.39 | 69.71 | 1,534,411 | +4.69(+7.21%) |
Feb 12, 2014 | 64.08 | 65.02 | 63.76 | 65.02 | 453,765 | +1.02(+1.59%) |
Feb 11, 2014 | 63.64 | 64.18 | 63.20 | 64.00 | 228,684 | +0.55(+0.87%) |
Feb 10, 2014 | 64.76 | 64.76 | 63.27 | 63.45 | 326,400 | -0.92(-1.43%) |
Feb 07, 2014 | 63.92 | 64.98 | 63.72 | 64.37 | 464,844 | +0.81(+1.27%) |
Feb 06, 2014 | 62.51 | 64.98 | 62.49 | 63.56 | 1,017,942 | +3.41(+5.67%) |
Feb 05, 2014 | 60.31 | 60.52 | 59.87 | 60.15 | 657,954 | -0.40(-0.66%) |
Feb 04, 2014 | 58.73 | 60.71 | 58.35 | 60.55 | 737,921 | +1.99(+3.40%) |
Feb 03, 2014 | 59.93 | 60.55 | 58.30 | 58.56 | 778,617 | -1.69(-2.80%) |
Jan 31, 2014 | 59.87 | 60.94 | 59.45 | 60.25 | 667,798 | -0.62(-1.02%) |
Jan 30, 2014 | 60.58 | 61.10 | 60.51 | 60.87 | 803,041 | +0.63(+1.05%) |
Jan 29, 2014 | 61.80 | 62.09 | 59.66 | 60.24 | 1,264,489 | -2.20(-3.52%) |
Jan 28, 2014 | 61.90 | 62.55 | 61.51 | 62.44 | 479,190 | +0.83(+1.35%) |
Jan 27, 2014 | 62.13 | 62.63 | 61.36 | 61.61 | 487,912 | -0.40(-0.65%) |
Jan 24, 2014 | 64.52 | 64.73 | 61.98 | 62.01 | 650,012 | -3.00(-4.61%) |
Jan 23, 2014 | 65.07 | 65.13 | 64.50 | 65.01 | 302,889 | -0.27(-0.41%) |
Jan 22, 2014 | 65.12 | 65.64 | 64.98 | 65.28 | 104,017 | +0.06(+0.09%) |
Jan 21, 2014 | 65.18 | 65.43 | 64.69 | 65.22 | 172,275 | +0.19(+0.29%) |
Jan 17, 2014 | 65.20 | 65.03 | 65.03 | 65.03 | 295,200 | -0.21(-0.32%) |
Jan 16, 2014 | 64.47 | 65.25 | 64.37 | 65.24 | 183,342 | +0.75(+1.16%) |
Jan 15, 2014 | 64.75 | 65.11 | 64.20 | 64.49 | 783,110 | -0.26(-0.40%) |
Jan 14, 2014 | 63.17 | 65.18 | 62.64 | 64.75 | 706,501 | +1.88(+2.99%) |
Jan 13, 2014 | 62.85 | 63.62 | 62.53 | 62.87 | 411,911 | -0.34(-0.54%) |
Jan 10, 2014 | 63.22 | 63.56 | 62.89 | 63.21 | 355,761 | -0.01(-0.02%) |
Jan 09, 2014 | 63.46 | 63.65 | 62.51 | 63.22 | 342,402 | -0.08(-0.13%) |
Jan 08, 2014 | 63.05 | 63.50 | 62.82 | 63.30 | 495,347 | +0.09(+0.14%) |
Jan 07, 2014 | 63.25 | 63.56 | 62.72 | 63.21 | 236,539 | +0.21(+0.33%) |
Jan 06, 2014 | 63.68 | 63.68 | 62.90 | 63.00 | 311,712 | -0.35(-0.55%) |
Jan 03, 2014 | 63.11 | 63.67 | 62.95 | 63.35 | 242,403 | +0.16(+0.25%) |