Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 76.84 | 76.23 | 76.23 | 76.23 | 118,546 | -0.58(-0.75%) |
Dec 30, 2014 | 77.08 | 78.09 | 76.69 | 76.81 | 80,215 | -0.51(-0.66%) |
Dec 29, 2014 | 77.19 | 77.96 | 77.16 | 77.32 | 76,198 | -0.09(-0.11%) |
Dec 26, 2014 | 76.55 | 77.87 | 76.55 | 77.41 | 75,267 | +1.21(+1.59%) |
Dec 24, 2014 | 75.87 | 76.20 | 76.20 | 76.20 | 60,960 | -0.20(-0.26%) |
Dec 23, 2014 | 75.25 | 77.08 | 75.25 | 76.39 | 147,975 | +1.26(+1.68%) |
Dec 22, 2014 | 75.01 | 75.60 | 74.24 | 75.13 | 105,482 | +0.29(+0.39%) |
Dec 19, 2014 | 74.68 | 75.73 | 74.33 | 74.84 | 486,019 | -0.09(-0.12%) |
Dec 18, 2014 | 75.57 | 75.57 | 74.58 | 74.92 | 110,913 | -0.22(-0.30%) |
Dec 17, 2014 | 75.55 | 76.05 | 73.80 | 75.15 | 235,863 | -0.27(-0.35%) |
Dec 16, 2014 | 79.26 | 79.35 | 75.32 | 75.41 | 187,132 | -3.94(-4.96%) |
Dec 15, 2014 | 79.17 | 79.65 | 77.44 | 79.35 | 197,196 | +0.55(+0.70%) |
Dec 12, 2014 | 77.52 | 79.46 | 77.52 | 78.80 | 136,024 | +0.56(+0.72%) |
Dec 11, 2014 | 78.38 | 79.37 | 77.46 | 78.24 | 136,138 | +0.27(+0.34%) |
Dec 10, 2014 | 78.29 | 79.22 | 77.41 | 77.97 | 97,682 | -0.69(-0.88%) |
Dec 09, 2014 | 77.08 | 79.37 | 76.90 | 78.67 | 108,529 | +0.64(+0.82%) |
Dec 08, 2014 | 77.79 | 79.28 | 77.26 | 78.03 | 137,829 | -1.21(-1.53%) |
Dec 05, 2014 | 79.01 | 80.26 | 78.61 | 79.24 | 107,485 | -0.19(-0.24%) |
Dec 04, 2014 | 79.36 | 80.29 | 78.25 | 79.42 | 128,827 | -0.31(-0.39%) |
Dec 03, 2014 | 77.89 | 79.97 | 77.89 | 79.73 | 149,131 | +1.78(+2.28%) |
Dec 02, 2014 | 77.83 | 78.69 | 77.37 | 77.96 | 97,769 | +0.12(+0.16%) |
Dec 01, 2014 | 77.85 | 79.15 | 77.66 | 77.83 | 122,181 | -0.35(-0.44%) |
Nov 28, 2014 | 78.32 | 79.00 | 77.32 | 78.18 | 69,971 | -0.52(-0.66%) |
Nov 26, 2014 | 79.34 | 78.69 | 78.69 | 78.69 | 54,774 | -0.17(-0.21%) |
Nov 25, 2014 | 78.77 | 79.57 | 78.62 | 78.86 | 145,152 | +0.11(+0.14%) |
Nov 24, 2014 | 77.28 | 79.02 | 76.93 | 78.76 | 91,963 | +1.44(+1.86%) |
Nov 21, 2014 | 77.35 | 77.77 | 76.83 | 77.32 | 188,057 | +0.01(+0.01%) |
Nov 20, 2014 | 76.52 | 77.44 | 76.52 | 77.31 | 90,371 | +0.18(+0.23%) |
Nov 19, 2014 | 75.81 | 77.38 | 74.97 | 77.13 | 112,839 | +0.84(+1.11%) |
Nov 18, 2014 | 74.68 | 76.77 | 74.21 | 76.29 | 123,423 | +1.54(+2.06%) |
Nov 17, 2014 | 74.93 | 75.81 | 73.66 | 74.75 | 133,478 | -0.44(-0.58%) |
Nov 14, 2014 | 75.63 | 76.61 | 74.70 | 75.18 | 59,231 | -0.45(-0.60%) |
Nov 13, 2014 | 75.53 | 77.26 | 75.53 | 75.64 | 88,180 | -0.38(-0.50%) |
Nov 12, 2014 | 75.97 | 77.29 | 74.81 | 76.02 | 256,457 | -0.16(-0.21%) |
Nov 11, 2014 | 75.97 | 76.50 | 75.20 | 76.18 | 45,308 | -0.04(-0.06%) |
Nov 10, 2014 | 76.06 | 77.10 | 75.81 | 76.22 | 243,332 | +0.00(+0.00%) |
Nov 07, 2014 | 76.60 | 76.60 | 76.00 | 76.22 | 164,320 | -0.19(-0.24%) |
Nov 06, 2014 | 75.78 | 76.74 | 75.78 | 76.41 | 156,922 | +0.19(+0.24%) |
Nov 05, 2014 | 76.33 | 77.10 | 75.74 | 76.22 | 146,582 | -0.27(-0.35%) |
Nov 04, 2014 | 76.13 | 76.90 | 75.91 | 76.49 | 102,240 | -0.13(-0.17%) |
Nov 03, 2014 | 77.37 | 77.99 | 75.92 | 76.62 | 154,751 | -1.11(-1.43%) |
Oct 31, 2014 | 78.38 | 78.38 | 76.63 | 77.73 | 219,808 | +0.47(+0.61%) |
Oct 30, 2014 | 75.66 | 77.40 | 75.50 | 77.26 | 84,209 | +1.02(+1.34%) |
Oct 29, 2014 | 75.95 | 76.44 | 75.49 | 76.24 | 82,687 | +0.46(+0.61%) |
Oct 28, 2014 | 74.23 | 76.22 | 73.85 | 75.78 | 127,207 | +1.58(+2.13%) |
Oct 27, 2014 | 73.64 | 74.45 | 74.03 | 74.20 | 82,958 | +0.17(+0.23%) |
Oct 24, 2014 | 76.32 | 76.49 | 73.99 | 74.03 | 116,478 | -2.06(-2.70%) |
Oct 23, 2014 | 76.28 | 77.55 | 75.67 | 76.09 | 130,825 | +0.65(+0.86%) |
Oct 22, 2014 | 76.63 | 77.09 | 75.26 | 75.44 | 82,753 | -1.13(-1.47%) |
Oct 21, 2014 | 75.87 | 76.73 | 75.17 | 76.57 | 84,598 | +0.67(+0.89%) |
Oct 20, 2014 | 75.48 | 77.03 | 75.02 | 75.89 | 126,745 | -0.71(-0.93%) |
Oct 17, 2014 | 76.46 | 76.96 | 75.38 | 76.60 | 172,671 | +1.04(+1.37%) |
Oct 16, 2014 | 74.71 | 76.17 | 73.97 | 75.57 | 288,736 | +0.70(+0.94%) |
Oct 15, 2014 | 71.79 | 75.23 | 70.91 | 74.87 | 168,629 | +2.23(+3.08%) |
Oct 14, 2014 | 71.17 | 73.52 | 70.96 | 72.63 | 208,874 | +1.68(+2.36%) |
Oct 13, 2014 | 68.41 | 71.05 | 68.06 | 70.96 | 171,451 | +3.03(+4.46%) |
Oct 10, 2014 | 68.08 | 69.84 | 67.82 | 67.93 | 243,638 | -2.85(-4.03%) |
Oct 09, 2014 | 73.12 | 75.98 | 69.57 | 70.78 | 544,850 | +4.44(+6.69%) |
Oct 08, 2014 | 65.25 | 66.69 | 65.17 | 66.34 | 209,684 | +1.21(+1.86%) |
Oct 07, 2014 | 67.23 | 67.23 | 65.06 | 65.13 | 119,245 | -2.44(-3.61%) |
Oct 06, 2014 | 67.47 | 69.12 | 67.35 | 67.56 | 242,783 | +0.53(+0.79%) |
Oct 03, 2014 | 67.45 | 67.45 | 66.48 | 67.03 | 128,043 | +0.38(+0.57%) |
Oct 02, 2014 | 65.54 | 67.15 | 65.54 | 66.65 | 148,764 | +0.75(+1.14%) |
Oct 01, 2014 | 66.09 | 66.65 | 65.06 | 65.90 | 122,639 | -0.35(-0.54%) |
Sep 30, 2014 | 66.95 | 67.34 | 66.24 | 66.25 | 167,840 | -0.80(-1.19%) |
Sep 29, 2014 | 66.93 | 67.39 | 66.77 | 67.05 | 88,051 | -0.35(-0.53%) |
Sep 26, 2014 | 66.71 | 67.59 | 66.45 | 67.40 | 104,944 | +0.71(+1.06%) |
Sep 25, 2014 | 66.47 | 66.88 | 66.20 | 66.69 | 184,275 | +0.21(+0.32%) |
Sep 24, 2014 | 66.14 | 66.56 | 65.75 | 66.48 | 166,549 | +0.55(+0.83%) |
Sep 23, 2014 | 65.10 | 66.30 | 64.90 | 65.93 | 228,005 | +0.56(+0.85%) |
Sep 22, 2014 | 65.89 | 66.18 | 64.71 | 65.37 | 246,816 | -1.05(-1.59%) |
Sep 19, 2014 | 67.08 | 67.08 | 66.37 | 66.43 | 314,120 | -0.69(-1.03%) |
Sep 18, 2014 | 66.63 | 67.28 | 66.46 | 67.12 | 63,913 | +0.43(+0.65%) |
Sep 17, 2014 | 66.45 | 67.30 | 66.29 | 66.69 | 70,979 | +0.09(+0.13%) |
Sep 16, 2014 | 66.30 | 67.02 | 65.99 | 66.60 | 104,585 | +0.12(+0.19%) |
Sep 15, 2014 | 66.74 | 66.82 | 66.30 | 66.47 | 123,584 | -0.57(-0.85%) |
Sep 12, 2014 | 67.27 | 67.31 | 66.75 | 67.04 | 136,220 | -0.45(-0.67%) |
Sep 11, 2014 | 66.40 | 68.02 | 66.27 | 67.49 | 155,149 | +0.65(+0.97%) |
Sep 10, 2014 | 66.53 | 67.24 | 66.44 | 66.85 | 112,019 | +0.20(+0.31%) |
Sep 09, 2014 | 67.47 | 68.06 | 66.47 | 66.64 | 122,460 | -1.18(-1.74%) |
Sep 08, 2014 | 66.30 | 68.02 | 66.14 | 67.82 | 208,945 | +1.29(+1.93%) |
Sep 05, 2014 | 66.48 | 66.86 | 66.07 | 66.54 | 263,561 | -0.16(-0.24%) |
Sep 04, 2014 | 66.92 | 68.10 | 66.55 | 66.69 | 120,355 | -0.25(-0.37%) |
Sep 03, 2014 | 67.95 | 67.95 | 66.88 | 66.94 | 202,841 | -0.96(-1.41%) |
Sep 02, 2014 | 68.86 | 69.32 | 67.80 | 67.90 | 187,073 | -1.04(-1.50%) |
Aug 29, 2014 | 69.06 | 68.94 | 68.94 | 68.94 | 206,473 | +0.00(+0.00%) |
Aug 28, 2014 | 69.09 | 69.26 | 68.71 | 68.94 | 152,053 | -0.48(-0.69%) |
Aug 27, 2014 | 70.31 | 70.31 | 69.35 | 69.42 | 106,974 | -1.00(-1.42%) |
Aug 26, 2014 | 69.17 | 70.53 | 69.19 | 70.42 | 161,722 | +1.23(+1.78%) |
Aug 25, 2014 | 69.60 | 70.12 | 69.10 | 69.19 | 151,760 | -0.28(-0.41%) |
Aug 22, 2014 | 68.97 | 70.39 | 68.90 | 69.47 | 207,480 | +0.58(+0.85%) |
Aug 21, 2014 | 68.78 | 69.39 | 68.29 | 68.88 | 342,584 | +0.12(+0.18%) |
Aug 20, 2014 | 68.59 | 69.66 | 68.33 | 68.76 | 166,720 | -0.03(-0.04%) |
Aug 19, 2014 | 68.94 | 69.51 | 68.69 | 68.79 | 88,941 | -0.12(-0.17%) |
Aug 18, 2014 | 68.33 | 68.95 | 67.96 | 68.90 | 138,008 | +0.84(+1.24%) |
Aug 15, 2014 | 68.94 | 69.11 | 67.95 | 68.06 | 130,439 | -0.40(-0.58%) |
Aug 14, 2014 | 68.21 | 68.72 | 67.38 | 68.46 | 150,296 | +0.15(+0.22%) |
Aug 13, 2014 | 68.75 | 68.95 | 68.13 | 68.31 | 178,754 | -0.40(-0.58%) |
Aug 12, 2014 | 68.49 | 69.07 | 68.42 | 68.71 | 140,028 | +0.04(+0.06%) |
Aug 11, 2014 | 68.04 | 69.93 | 68.04 | 68.66 | 148,018 | +0.80(+1.17%) |
Aug 08, 2014 | 68.12 | 68.67 | 67.25 | 67.87 | 175,108 | -0.27(-0.40%) |
Aug 07, 2014 | 68.14 | 69.25 | 67.92 | 68.14 | 139,965 | +0.13(+0.19%) |
Aug 06, 2014 | 69.26 | 69.26 | 67.89 | 68.01 | 207,794 | -1.42(-2.05%) |
Aug 05, 2014 | 69.87 | 69.87 | 68.43 | 69.43 | 209,104 | -0.59(-0.85%) |
Aug 04, 2014 | 70.91 | 70.92 | 69.67 | 70.02 | 170,714 | -0.72(-1.01%) |
Aug 01, 2014 | 71.47 | 71.79 | 70.20 | 70.74 | 142,436 | -0.76(-1.06%) |
Jul 31, 2014 | 72.43 | 72.51 | 71.25 | 71.50 | 136,103 | -0.98(-1.35%) |
Jul 30, 2014 | 72.85 | 73.11 | 72.43 | 72.48 | 93,996 | -0.22(-0.30%) |
Jul 29, 2014 | 73.18 | 73.41 | 72.36 | 72.70 | 160,396 | -0.34(-0.47%) |
Jul 28, 2014 | 73.52 | 73.52 | 72.56 | 73.04 | 103,174 | -0.63(-0.85%) |
Jul 25, 2014 | 73.27 | 74.23 | 73.27 | 73.67 | 139,642 | +0.19(+0.26%) |
Jul 24, 2014 | 74.03 | 74.47 | 73.25 | 73.48 | 174,898 | -0.76(-1.02%) |
Jul 23, 2014 | 74.19 | 74.48 | 73.85 | 74.24 | 94,960 | +0.03(+0.04%) |
Jul 22, 2014 | 73.13 | 74.46 | 72.77 | 74.21 | 104,480 | +1.25(+1.72%) |
Jul 21, 2014 | 72.51 | 73.12 | 72.26 | 72.96 | 94,716 | +0.28(+0.39%) |
Jul 18, 2014 | 72.43 | 72.87 | 72.43 | 72.67 | 219,835 | +0.25(+0.34%) |
Jul 17, 2014 | 72.47 | 72.69 | 72.26 | 72.43 | 128,657 | -0.15(-0.21%) |
Jul 16, 2014 | 72.65 | 73.03 | 70.89 | 72.58 | 346,285 | -0.03(-0.04%) |
Jul 15, 2014 | 72.50 | 72.77 | 72.12 | 72.60 | 200,589 | -0.20(-0.28%) |
Jul 14, 2014 | 73.44 | 73.95 | 72.59 | 72.81 | 281,135 | -1.23(-1.66%) |
Jul 11, 2014 | 73.98 | 74.35 | 73.53 | 74.03 | 182,690 | +0.18(+0.24%) |
Jul 10, 2014 | 74.06 | 74.61 | 73.44 | 73.86 | 195,325 | -0.98(-1.31%) |
Jul 09, 2014 | 75.45 | 75.45 | 74.19 | 74.84 | 158,661 | -0.42(-0.55%) |
Jul 08, 2014 | 75.16 | 75.73 | 74.68 | 75.25 | 144,240 | -0.23(-0.30%) |
Jul 07, 2014 | 76.17 | 76.17 | 75.23 | 75.48 | 120,020 | -0.59(-0.78%) |
Jul 03, 2014 | 75.01 | 76.07 | 76.07 | 76.07 | 101,218 | +0.96(+1.28%) |
Jul 02, 2014 | 74.91 | 75.62 | 74.70 | 75.11 | 128,238 | +0.20(+0.27%) |
Jul 01, 2014 | 74.82 | 75.62 | 74.64 | 74.91 | 166,133 | +0.30(+0.40%) |
Jun 30, 2014 | 74.17 | 74.71 | 73.98 | 74.61 | 132,915 | +0.03(+0.04%) |
Jun 27, 2014 | 73.49 | 74.71 | 73.26 | 74.58 | 313,536 | +1.10(+1.49%) |
Jun 26, 2014 | 73.33 | 74.09 | 73.18 | 73.49 | 195,736 | -0.54(-0.73%) |
Jun 25, 2014 | 74.18 | 77.19 | 73.81 | 74.02 | 618,961 | -3.74(-4.82%) |
Jun 24, 2014 | 77.60 | 78.48 | 77.31 | 77.77 | 223,652 | -0.06(-0.08%) |
Jun 23, 2014 | 77.72 | 78.29 | 77.48 | 77.83 | 109,734 | +0.41(+0.52%) |
Jun 20, 2014 | 77.72 | 77.94 | 77.02 | 77.42 | 175,696 | +0.12(+0.16%) |
Jun 19, 2014 | 77.28 | 78.10 | 77.10 | 77.30 | 97,178 | +0.34(+0.44%) |
Jun 18, 2014 | 77.01 | 77.45 | 76.73 | 76.97 | 118,389 | +0.12(+0.16%) |
Jun 17, 2014 | 76.46 | 77.23 | 76.04 | 76.84 | 94,523 | +0.04(+0.05%) |
Jun 16, 2014 | 77.69 | 78.10 | 76.20 | 76.81 | 147,750 | -0.92(-1.18%) |
Jun 13, 2014 | 78.15 | 78.15 | 77.16 | 77.72 | 69,973 | -0.07(-0.09%) |
Jun 12, 2014 | 78.63 | 79.33 | 77.37 | 77.80 | 237,414 | -0.83(-1.06%) |
Jun 11, 2014 | 77.21 | 78.87 | 76.48 | 78.63 | 157,913 | +1.06(+1.37%) |
Jun 10, 2014 | 77.05 | 77.95 | 76.92 | 77.57 | 83,914 | +1.59(+2.09%) |
Jun 06, 2014 | 75.07 | 76.32 | 74.72 | 75.98 | 134,374 | +1.12(+1.50%) |
Jun 05, 2014 | 73.60 | 75.78 | 73.43 | 74.85 | 180,950 | +1.54(+2.10%) |
Jun 04, 2014 | 73.08 | 74.09 | 72.87 | 73.32 | 100,574 | +0.26(+0.35%) |
Jun 03, 2014 | 73.33 | 74.25 | 72.88 | 73.06 | 121,420 | -0.84(-1.14%) |
Jun 02, 2014 | 74.89 | 75.03 | 73.73 | 73.90 | 65,168 | -0.55(-0.74%) |
May 30, 2014 | 74.99 | 75.34 | 74.29 | 74.45 | 71,931 | -0.54(-0.72%) |
May 29, 2014 | 75.09 | 75.43 | 74.29 | 74.99 | 102,979 | -0.38(-0.50%) |
May 28, 2014 | 75.72 | 76.47 | 75.16 | 75.37 | 89,279 | -0.60(-0.79%) |
May 27, 2014 | 75.51 | 77.24 | 75.31 | 75.97 | 105,092 | +1.10(+1.47%) |
May 23, 2014 | 75.07 | 74.86 | 74.86 | 74.86 | 121,145 | -0.84(-1.11%) |
May 22, 2014 | 74.76 | 76.08 | 74.76 | 75.70 | 67,586 | +1.26(+1.70%) |
May 21, 2014 | 73.26 | 75.06 | 73.00 | 74.44 | 157,909 | +1.19(+1.63%) |
May 20, 2014 | 73.96 | 74.16 | 72.73 | 73.25 | 165,404 | -0.91(-1.23%) |
May 19, 2014 | 73.94 | 74.87 | 73.71 | 74.16 | 131,281 | -0.29(-0.39%) |
May 16, 2014 | 74.97 | 75.96 | 73.87 | 74.45 | 94,643 | -0.67(-0.89%) |
May 15, 2014 | 74.30 | 75.45 | 73.91 | 75.12 | 169,509 | +0.45(+0.60%) |
May 14, 2014 | 75.38 | 75.54 | 74.36 | 74.67 | 119,528 | -0.65(-0.87%) |
May 13, 2014 | 77.29 | 77.29 | 74.85 | 75.32 | 128,821 | -1.76(-2.28%) |
May 12, 2014 | 75.98 | 77.82 | 75.65 | 77.08 | 148,428 | +1.53(+2.03%) |
May 09, 2014 | 75.16 | 76.38 | 74.60 | 75.55 | 144,993 | +0.03(+0.03%) |
May 08, 2014 | 75.02 | 76.44 | 74.42 | 75.52 | 124,759 | +0.41(+0.54%) |
May 07, 2014 | 75.19 | 75.62 | 73.01 | 75.12 | 174,119 | -0.11(-0.15%) |
May 06, 2014 | 76.75 | 76.75 | 74.85 | 75.23 | 113,241 | -1.91(-2.48%) |
May 05, 2014 | 77.97 | 78.40 | 76.26 | 77.14 | 88,125 | -1.51(-1.93%) |
May 02, 2014 | 77.51 | 79.25 | 77.51 | 78.66 | 132,661 | +1.07(+1.37%) |
May 01, 2014 | 77.47 | 77.88 | 76.83 | 77.59 | 152,370 | -0.01(-0.01%) |
Apr 30, 2014 | 77.59 | 78.27 | 77.22 | 77.60 | 70,133 | -0.48(-0.61%) |
Apr 29, 2014 | 78.34 | 78.99 | 77.42 | 78.08 | 128,956 | +0.34(+0.44%) |
Apr 28, 2014 | 79.02 | 79.61 | 76.70 | 77.73 | 128,514 | -1.00(-1.26%) |
Apr 25, 2014 | 79.66 | 80.66 | 78.53 | 78.73 | 144,172 | -1.36(-1.69%) |
Apr 24, 2014 | 78.37 | 80.66 | 77.58 | 80.09 | 372,330 | +2.40(+3.08%) |
Apr 23, 2014 | 78.06 | 78.93 | 77.50 | 77.69 | 232,784 | -0.65(-0.83%) |
Apr 22, 2014 | 77.87 | 78.59 | 77.56 | 78.34 | 129,335 | +0.56(+0.72%) |
Apr 21, 2014 | 77.69 | 78.21 | 77.03 | 77.78 | 96,480 | -0.13(-0.17%) |
Apr 17, 2014 | 77.91 | 77.91 | 77.91 | 77.91 | 143,546 | -0.01(-0.01%) |
Apr 16, 2014 | 78.14 | 78.26 | 77.38 | 77.92 | 119,410 | +0.06(+0.08%) |
Apr 15, 2014 | 78.22 | 78.22 | 76.66 | 77.86 | 177,851 | -0.09(-0.11%) |
Apr 14, 2014 | 78.32 | 78.76 | 76.98 | 77.95 | 394,148 | +0.25(+0.32%) |
Apr 11, 2014 | 77.26 | 78.02 | 76.87 | 77.70 | 135,322 | -0.32(-0.41%) |
Apr 10, 2014 | 77.30 | 78.29 | 76.48 | 78.02 | 229,999 | +0.70(+0.90%) |
Apr 09, 2014 | 76.39 | 77.93 | 75.87 | 77.32 | 187,981 | +1.17(+1.54%) |
Apr 08, 2014 | 75.00 | 76.22 | 74.32 | 76.15 | 147,469 | +1.13(+1.50%) |
Apr 07, 2014 | 74.73 | 75.30 | 73.75 | 75.02 | 87,898 | +0.27(+0.37%) |
Apr 04, 2014 | 76.37 | 76.62 | 74.18 | 74.75 | 159,971 | -1.14(-1.50%) |
Apr 03, 2014 | 76.12 | 77.00 | 75.34 | 75.89 | 96,911 | -0.19(-0.25%) |
Apr 02, 2014 | 75.89 | 76.31 | 75.31 | 76.08 | 108,578 | -0.05(-0.07%) |
Apr 01, 2014 | 77.49 | 78.70 | 75.50 | 76.13 | 300,144 | -1.51(-1.95%) |
Mar 31, 2014 | 74.49 | 77.86 | 73.97 | 77.65 | 178,312 | +3.32(+4.47%) |
Mar 28, 2014 | 74.50 | 74.94 | 73.49 | 74.33 | 207,861 | -0.33(-0.45%) |
Mar 27, 2014 | 72.49 | 74.82 | 71.40 | 74.66 | 203,479 | +3.13(+4.37%) |
Mar 26, 2014 | 68.25 | 76.04 | 68.24 | 71.54 | 883,190 | +0.77(+1.08%) |
Mar 25, 2014 | 70.65 | 71.30 | 70.24 | 70.77 | 433,721 | +0.28(+0.40%) |
Mar 24, 2014 | 70.82 | 71.32 | 70.14 | 70.49 | 276,711 | -0.53(-0.74%) |
Mar 21, 2014 | 71.33 | 72.35 | 70.88 | 71.02 | 342,685 | -0.15(-0.21%) |
Mar 20, 2014 | 70.22 | 71.42 | 70.22 | 71.17 | 416,638 | +0.65(+0.92%) |
Mar 19, 2014 | 71.41 | 71.79 | 70.28 | 70.51 | 247,289 | -1.25(-1.74%) |
Mar 18, 2014 | 70.94 | 71.99 | 70.53 | 71.76 | 275,552 | +1.15(+1.63%) |
Mar 17, 2014 | 72.44 | 73.34 | 70.45 | 70.61 | 309,222 | -1.77(-2.45%) |
Mar 14, 2014 | 73.97 | 73.97 | 72.21 | 72.38 | 142,462 | -0.18(-0.25%) |
Mar 13, 2014 | 73.98 | 74.05 | 72.21 | 72.57 | 143,368 | -1.17(-1.59%) |
Mar 12, 2014 | 73.70 | 74.16 | 72.63 | 73.74 | 142,964 | -0.13(-0.18%) |
Mar 11, 2014 | 74.20 | 75.01 | 73.17 | 73.87 | 180,215 | -0.41(-0.55%) |
Mar 10, 2014 | 74.27 | 75.08 | 74.05 | 74.27 | 281,460 | -0.10(-0.13%) |
Mar 07, 2014 | 75.74 | 75.99 | 74.20 | 74.37 | 395,258 | -0.66(-0.88%) |
Mar 06, 2014 | 75.51 | 75.73 | 74.82 | 75.03 | 198,054 | -0.26(-0.34%) |
Mar 05, 2014 | 74.54 | 75.96 | 74.21 | 75.29 | 326,913 | +0.85(+1.14%) |
Mar 04, 2014 | 75.06 | 75.11 | 74.08 | 74.44 | 237,053 | +0.51(+0.69%) |
Mar 03, 2014 | 76.09 | 76.09 | 73.88 | 73.93 | 231,005 | -0.79(-1.06%) |
Feb 28, 2014 | 75.11 | 75.49 | 74.26 | 74.72 | 209,986 | -0.16(-0.21%) |
Feb 27, 2014 | 75.60 | 75.96 | 74.49 | 74.88 | 109,929 | -0.65(-0.86%) |
Feb 26, 2014 | 74.90 | 76.62 | 74.90 | 75.53 | 125,989 | +0.97(+1.30%) |
Feb 25, 2014 | 74.98 | 74.98 | 73.83 | 74.56 | 148,344 | -0.26(-0.34%) |
Feb 24, 2014 | 74.97 | 74.99 | 73.83 | 74.82 | 226,100 | +0.03(+0.04%) |
Feb 21, 2014 | 77.49 | 78.23 | 74.71 | 74.79 | 327,499 | -3.43(-4.39%) |
Feb 20, 2014 | 78.61 | 79.13 | 75.98 | 78.23 | 312,432 | -0.39(-0.49%) |
Feb 19, 2014 | 80.25 | 81.22 | 78.52 | 78.62 | 222,252 | -1.82(-2.27%) |
Feb 18, 2014 | 81.08 | 81.11 | 79.48 | 80.44 | 286,935 | -0.55(-0.67%) |
Feb 14, 2014 | 79.97 | 80.98 | 80.98 | 80.98 | 178,184 | +1.72(+2.17%) |
Feb 13, 2014 | 80.69 | 80.69 | 78.78 | 79.27 | 356,703 | -1.57(-1.94%) |
Feb 12, 2014 | 77.16 | 81.40 | 76.89 | 80.83 | 202,369 | +3.35(+4.32%) |
Feb 11, 2014 | 78.12 | 78.67 | 77.04 | 77.49 | 200,269 | -0.53(-0.68%) |
Feb 10, 2014 | 79.89 | 79.89 | 76.68 | 78.02 | 246,361 | -3.57(-4.38%) |
Feb 07, 2014 | 76.73 | 81.59 | 75.97 | 81.59 | 222,015 | +5.14(+6.73%) |
Feb 06, 2014 | 74.56 | 76.45 | 73.92 | 76.44 | 165,698 | +1.90(+2.54%) |
Feb 05, 2014 | 74.52 | 75.06 | 73.12 | 74.55 | 181,137 | -0.36(-0.48%) |
Feb 04, 2014 | 74.36 | 75.33 | 74.10 | 74.91 | 155,084 | +0.61(+0.83%) |
Feb 03, 2014 | 74.63 | 74.63 | 73.50 | 74.29 | 260,269 | -0.33(-0.45%) |
Jan 31, 2014 | 73.99 | 74.79 | 73.92 | 74.63 | 123,137 | +0.25(+0.33%) |
Jan 30, 2014 | 73.61 | 74.63 | 72.88 | 74.38 | 103,622 | +1.13(+1.55%) |
Jan 29, 2014 | 78.07 | 78.07 | 72.76 | 73.25 | 179,131 | -0.52(-0.70%) |
Jan 28, 2014 | 73.53 | 74.36 | 73.36 | 73.77 | 197,540 | +0.06(+0.08%) |
Jan 27, 2014 | 73.27 | 74.24 | 73.07 | 73.70 | 398,886 | +0.44(+0.60%) |
Jan 24, 2014 | 73.94 | 73.94 | 72.49 | 73.27 | 390,241 | -1.17(-1.57%) |
Jan 23, 2014 | 73.57 | 74.45 | 73.04 | 74.43 | 185,520 | +0.40(+0.55%) |
Jan 22, 2014 | 73.68 | 74.11 | 73.06 | 74.03 | 99,516 | +0.59(+0.80%) |
Jan 21, 2014 | 74.42 | 74.89 | 73.00 | 73.44 | 223,520 | -0.74(-0.99%) |
Jan 17, 2014 | 74.41 | 74.18 | 74.18 | 74.18 | 204,224 | -0.23(-0.31%) |
Jan 16, 2014 | 74.74 | 75.33 | 73.97 | 74.41 | 125,087 | -0.11(-0.14%) |
Jan 15, 2014 | 73.41 | 74.85 | 73.40 | 74.51 | 131,121 | +1.11(+1.51%) |
Jan 14, 2014 | 72.83 | 73.93 | 72.67 | 73.41 | 157,826 | +0.58(+0.80%) |
Jan 13, 2014 | 72.85 | 72.99 | 71.99 | 72.83 | 163,348 | +0.12(+0.17%) |
Jan 10, 2014 | 72.86 | 73.82 | 72.24 | 72.70 | 252,419 | -0.28(-0.39%) |
Jan 09, 2014 | 72.90 | 73.99 | 72.54 | 72.98 | 257,214 | +0.61(+0.84%) |
Jan 08, 2014 | 72.55 | 73.16 | 71.79 | 72.38 | 372,323 | -0.07(-0.10%) |
Jan 07, 2014 | 71.80 | 73.17 | 71.32 | 72.45 | 372,518 | +0.63(+0.88%) |
Jan 06, 2014 | 73.40 | 73.57 | 70.93 | 71.82 | 406,977 | -1.14(-1.56%) |
Jan 03, 2014 | 70.41 | 74.55 | 70.28 | 72.96 | 588,384 | +0.51(+0.70%) |