Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.82 | 75.91 | 75.91 | 75.91 | 414,191 | -2.58(-3.29%) |
Dec 30, 2014 | 77.73 | 78.72 | 77.21 | 78.49 | 297,497 | +0.62(+0.80%) |
Dec 29, 2014 | 77.35 | 78.44 | 77.28 | 77.87 | 278,333 | +0.49(+0.63%) |
Dec 26, 2014 | 76.88 | 77.82 | 76.50 | 77.38 | 195,478 | +1.00(+1.31%) |
Dec 24, 2014 | 76.12 | 76.38 | 76.38 | 76.38 | 184,626 | +0.23(+0.31%) |
Dec 23, 2014 | 80.15 | 80.24 | 76.05 | 76.14 | 541,756 | -3.88(-4.84%) |
Dec 22, 2014 | 80.80 | 82.67 | 79.41 | 80.02 | 415,825 | -0.78(-0.96%) |
Dec 19, 2014 | 76.92 | 81.23 | 76.70 | 80.80 | 1,137,230 | +3.32(+4.28%) |
Dec 18, 2014 | 80.37 | 81.20 | 73.61 | 77.48 | 1,362,555 | -1.49(-1.89%) |
Dec 17, 2014 | 78.25 | 79.41 | 77.53 | 78.97 | 793,214 | +0.83(+1.06%) |
Dec 16, 2014 | 76.49 | 79.87 | 76.49 | 78.14 | 558,490 | -0.08(-0.10%) |
Dec 15, 2014 | 78.40 | 78.97 | 76.96 | 78.22 | 705,604 | +0.23(+0.29%) |
Dec 12, 2014 | 81.38 | 81.77 | 77.72 | 77.99 | 489,379 | -3.95(-4.82%) |
Dec 11, 2014 | 80.62 | 82.88 | 80.55 | 81.94 | 357,492 | +1.31(+1.62%) |
Dec 10, 2014 | 83.75 | 83.75 | 80.36 | 80.63 | 465,852 | -2.01(-2.43%) |
Dec 09, 2014 | 84.64 | 85.73 | 82.24 | 82.64 | 801,136 | -2.03(-2.40%) |
Dec 08, 2014 | 86.07 | 86.43 | 84.24 | 84.67 | 506,362 | +0.93(+1.11%) |
Dec 05, 2014 | 83.82 | 85.07 | 83.16 | 83.74 | 783,767 | -0.26(-0.31%) |
Dec 04, 2014 | 83.64 | 85.83 | 82.94 | 84.00 | 913,254 | +0.80(+0.96%) |
Dec 03, 2014 | 82.01 | 83.36 | 80.46 | 83.21 | 558,022 | +1.33(+1.62%) |
Dec 02, 2014 | 77.85 | 81.90 | 77.09 | 81.88 | 809,869 | +3.88(+4.98%) |
Dec 01, 2014 | 78.30 | 79.00 | 76.79 | 77.99 | 734,415 | -0.43(-0.55%) |
Nov 28, 2014 | 79.06 | 79.95 | 78.10 | 78.43 | 225,444 | -0.31(-0.39%) |
Nov 26, 2014 | 78.53 | 78.74 | 78.74 | 78.74 | 621,618 | +0.02(+0.02%) |
Nov 25, 2014 | 77.63 | 79.04 | 77.06 | 78.72 | 455,487 | +1.00(+1.29%) |
Nov 24, 2014 | 77.41 | 78.65 | 76.99 | 77.71 | 388,791 | +0.23(+0.30%) |
Nov 21, 2014 | 80.64 | 81.05 | 77.35 | 77.48 | 566,125 | -1.97(-2.48%) |
Nov 20, 2014 | 79.93 | 80.83 | 78.90 | 79.45 | 841,581 | -1.06(-1.31%) |
Nov 19, 2014 | 79.05 | 81.01 | 78.41 | 80.51 | 792,539 | +1.26(+1.58%) |
Nov 18, 2014 | 77.11 | 79.34 | 76.81 | 79.25 | 711,839 | +2.52(+3.29%) |
Nov 17, 2014 | 75.85 | 77.59 | 75.58 | 76.73 | 917,806 | +1.09(+1.45%) |
Nov 14, 2014 | 77.01 | 77.52 | 74.72 | 75.64 | 948,074 | -1.71(-2.21%) |
Nov 13, 2014 | 76.39 | 77.52 | 75.64 | 77.34 | 614,078 | +1.10(+1.45%) |
Nov 12, 2014 | 75.56 | 76.59 | 74.09 | 76.24 | 650,187 | +0.61(+0.80%) |
Nov 11, 2014 | 75.89 | 76.66 | 75.23 | 75.64 | 490,080 | -0.46(-0.61%) |
Nov 10, 2014 | 76.96 | 77.34 | 75.77 | 76.10 | 608,844 | -0.52(-0.68%) |
Nov 07, 2014 | 78.74 | 79.03 | 75.54 | 76.62 | 1,545,225 | -2.40(-3.04%) |
Nov 06, 2014 | 77.85 | 79.84 | 77.85 | 79.02 | 758,435 | +1.08(+1.39%) |
Nov 05, 2014 | 77.73 | 79.46 | 77.39 | 77.94 | 1,222,461 | +1.13(+1.47%) |
Nov 04, 2014 | 76.59 | 77.45 | 76.40 | 76.81 | 872,121 | +0.23(+0.29%) |
Nov 03, 2014 | 75.85 | 76.61 | 74.79 | 76.59 | 587,859 | +0.71(+0.94%) |
Oct 31, 2014 | 74.33 | 75.95 | 73.81 | 75.87 | 591,191 | +3.14(+4.32%) |
Oct 30, 2014 | 72.69 | 73.63 | 71.08 | 72.73 | 550,352 | +0.24(+0.34%) |
Oct 29, 2014 | 71.37 | 72.57 | 71.30 | 72.48 | 535,294 | +1.05(+1.47%) |
Oct 28, 2014 | 72.31 | 72.55 | 70.31 | 71.44 | 691,489 | -0.22(-0.30%) |
Oct 27, 2014 | 71.26 | 71.33 | 71.33 | 71.65 | 474,107 | +0.33(+0.46%) |
Oct 24, 2014 | 72.68 | 72.68 | 71.11 | 71.33 | 660,544 | -1.01(-1.40%) |
Oct 23, 2014 | 72.56 | 73.15 | 70.79 | 72.34 | 1,370,461 | +0.79(+1.10%) |
Oct 22, 2014 | 73.18 | 73.55 | 71.32 | 71.55 | 1,185,891 | -1.53(-2.09%) |
Oct 21, 2014 | 73.36 | 73.62 | 71.88 | 73.08 | 586,789 | +0.49(+0.67%) |
Oct 20, 2014 | 71.07 | 72.83 | 71.02 | 72.59 | 634,006 | +1.59(+2.24%) |
Oct 17, 2014 | 71.82 | 72.46 | 69.79 | 71.00 | 1,568,986 | +0.63(+0.90%) |
Oct 16, 2014 | 76.70 | 78.52 | 70.03 | 70.37 | 2,265,821 | -7.60(-9.75%) |
Oct 15, 2014 | 78.13 | 79.01 | 76.01 | 77.97 | 812,837 | -1.03(-1.30%) |
Oct 14, 2014 | 79.68 | 80.40 | 78.36 | 79.00 | 510,853 | +0.07(+0.09%) |
Oct 13, 2014 | 80.61 | 81.28 | 78.67 | 78.93 | 511,280 | -1.33(-1.65%) |
Oct 10, 2014 | 81.28 | 82.56 | 80.23 | 80.25 | 443,909 | -1.25(-1.53%) |
Oct 09, 2014 | 82.19 | 82.94 | 81.36 | 81.50 | 449,596 | -0.48(-0.58%) |
Oct 08, 2014 | 81.01 | 82.02 | 79.99 | 81.98 | 469,377 | +0.97(+1.19%) |
Oct 07, 2014 | 81.92 | 82.75 | 80.99 | 81.01 | 546,259 | -1.23(-1.49%) |
Oct 06, 2014 | 83.59 | 83.60 | 82.21 | 82.24 | 350,958 | -0.94(-1.13%) |
Oct 03, 2014 | 80.91 | 83.61 | 80.33 | 83.18 | 886,672 | +3.46(+4.34%) |
Oct 02, 2014 | 78.74 | 81.93 | 78.74 | 79.72 | 886,808 | +0.77(+0.97%) |
Oct 01, 2014 | 78.99 | 79.84 | 78.23 | 78.95 | 814,892 | -0.51(-0.64%) |
Sep 30, 2014 | 79.15 | 80.48 | 78.66 | 79.46 | 729,278 | +0.26(+0.33%) |
Sep 29, 2014 | 77.65 | 79.34 | 77.20 | 79.20 | 480,209 | +1.02(+1.31%) |
Sep 26, 2014 | 78.61 | 79.28 | 77.62 | 78.18 | 324,710 | +0.00(+0.00%) |
Sep 25, 2014 | 80.44 | 80.73 | 77.85 | 78.18 | 535,050 | -2.55(-3.16%) |
Sep 24, 2014 | 79.30 | 81.11 | 79.12 | 80.73 | 377,617 | +1.68(+2.12%) |
Sep 23, 2014 | 80.33 | 80.90 | 78.97 | 79.05 | 430,732 | -1.20(-1.50%) |
Sep 22, 2014 | 81.14 | 81.59 | 79.97 | 80.25 | 282,129 | -0.95(-1.17%) |
Sep 19, 2014 | 82.39 | 82.39 | 81.02 | 81.20 | 431,147 | -1.03(-1.25%) |
Sep 18, 2014 | 80.09 | 82.49 | 79.41 | 82.23 | 417,120 | +2.49(+3.12%) |
Sep 17, 2014 | 81.83 | 81.92 | 79.64 | 79.74 | 381,881 | -2.23(-2.72%) |
Sep 16, 2014 | 80.50 | 83.00 | 80.50 | 81.97 | 506,310 | +1.43(+1.78%) |
Sep 15, 2014 | 79.86 | 80.99 | 79.56 | 80.54 | 300,377 | +0.43(+0.54%) |
Sep 12, 2014 | 81.49 | 81.61 | 79.67 | 80.11 | 369,200 | -1.55(-1.90%) |
Sep 11, 2014 | 81.22 | 81.80 | 80.42 | 81.66 | 295,664 | +0.12(+0.14%) |
Sep 10, 2014 | 81.45 | 81.54 | 80.68 | 81.54 | 304,912 | +0.37(+0.45%) |
Sep 09, 2014 | 82.00 | 82.00 | 80.98 | 81.18 | 320,305 | -0.59(-0.72%) |
Sep 08, 2014 | 81.20 | 82.39 | 80.92 | 81.77 | 461,645 | +0.76(+0.94%) |
Sep 05, 2014 | 79.30 | 81.02 | 79.17 | 81.01 | 420,258 | +1.51(+1.89%) |
Sep 04, 2014 | 82.66 | 83.12 | 79.43 | 79.50 | 687,417 | -2.84(-3.45%) |
Sep 03, 2014 | 83.77 | 84.07 | 82.23 | 82.34 | 528,253 | -0.90(-1.08%) |
Sep 02, 2014 | 83.91 | 84.67 | 83.20 | 83.24 | 547,749 | -0.38(-0.45%) |
Aug 29, 2014 | 84.12 | 83.61 | 83.61 | 83.61 | 492,638 | -0.47(-0.55%) |
Aug 28, 2014 | 82.22 | 84.90 | 81.54 | 84.08 | 965,415 | +1.16(+1.39%) |
Aug 27, 2014 | 80.50 | 83.59 | 80.19 | 82.92 | 1,124,490 | +2.47(+3.07%) |
Aug 26, 2014 | 80.19 | 81.44 | 78.18 | 80.45 | 2,524,808 | -4.78(-5.60%) |
Aug 25, 2014 | 85.26 | 85.94 | 84.92 | 85.23 | 635,926 | +1.64(+1.96%) |
Aug 22, 2014 | 84.47 | 84.47 | 82.51 | 83.59 | 636,414 | -0.78(-0.92%) |
Aug 21, 2014 | 84.97 | 85.37 | 84.23 | 84.37 | 547,208 | -0.44(-0.52%) |
Aug 20, 2014 | 85.18 | 86.83 | 84.36 | 84.81 | 456,954 | -0.51(-0.60%) |
Aug 19, 2014 | 85.12 | 85.91 | 84.72 | 85.32 | 464,814 | +0.87(+1.03%) |
Aug 18, 2014 | 85.66 | 85.67 | 84.12 | 84.45 | 604,056 | -0.68(-0.80%) |
Aug 15, 2014 | 84.47 | 85.79 | 83.86 | 85.13 | 352,797 | +1.38(+1.65%) |
Aug 14, 2014 | 86.68 | 87.30 | 83.07 | 83.75 | 629,259 | -2.64(-3.06%) |
Aug 13, 2014 | 84.73 | 87.37 | 84.29 | 86.39 | 639,325 | +2.16(+2.56%) |
Aug 12, 2014 | 82.92 | 84.47 | 82.39 | 84.23 | 437,294 | +1.31(+1.58%) |
Aug 11, 2014 | 82.05 | 83.58 | 81.41 | 82.92 | 440,145 | +1.51(+1.85%) |
Aug 08, 2014 | 79.56 | 81.64 | 78.66 | 81.42 | 581,190 | +1.36(+1.70%) |
Aug 07, 2014 | 83.19 | 83.29 | 79.84 | 80.06 | 523,315 | -3.20(-3.84%) |
Aug 06, 2014 | 82.88 | 84.38 | 82.60 | 83.26 | 353,035 | +0.12(+0.14%) |
Aug 05, 2014 | 82.66 | 83.51 | 82.39 | 83.14 | 403,415 | +0.44(+0.53%) |
Aug 04, 2014 | 82.52 | 83.74 | 81.45 | 82.70 | 348,748 | +0.49(+0.60%) |
Aug 01, 2014 | 81.79 | 83.16 | 80.68 | 82.21 | 442,956 | +0.77(+0.95%) |
Jul 31, 2014 | 85.35 | 85.96 | 81.27 | 81.44 | 654,204 | -4.70(-5.46%) |
Jul 30, 2014 | 88.73 | 89.33 | 85.05 | 86.14 | 553,157 | -3.71(-4.13%) |
Jul 29, 2014 | 91.34 | 92.47 | 89.84 | 89.85 | 235,196 | -1.22(-1.34%) |
Jul 28, 2014 | 91.37 | 92.24 | 91.04 | 91.07 | 291,487 | +0.24(+0.27%) |
Jul 25, 2014 | 89.98 | 90.98 | 89.22 | 90.83 | 371,657 | +0.67(+0.74%) |
Jul 24, 2014 | 90.27 | 91.66 | 89.89 | 90.16 | 326,636 | -0.17(-0.19%) |
Jul 23, 2014 | 91.82 | 92.00 | 90.27 | 90.33 | 301,680 | -1.01(-1.11%) |
Jul 22, 2014 | 89.84 | 91.44 | 89.47 | 91.34 | 286,109 | +1.72(+1.92%) |
Jul 21, 2014 | 89.89 | 90.33 | 88.94 | 89.63 | 213,599 | -0.40(-0.45%) |
Jul 18, 2014 | 89.09 | 90.14 | 89.09 | 90.03 | 326,448 | +1.09(+1.23%) |
Jul 17, 2014 | 90.14 | 90.45 | 88.73 | 88.94 | 329,289 | -1.62(-1.79%) |
Jul 16, 2014 | 91.28 | 92.89 | 89.97 | 90.56 | 275,639 | -0.63(-0.70%) |
Jul 15, 2014 | 91.63 | 92.42 | 90.71 | 91.19 | 266,123 | -0.53(-0.58%) |
Jul 14, 2014 | 91.39 | 92.00 | 91.03 | 91.72 | 454,969 | +0.52(+0.57%) |
Jul 11, 2014 | 89.50 | 91.44 | 89.31 | 91.20 | 477,844 | +1.39(+1.54%) |
Jul 10, 2014 | 88.57 | 90.45 | 87.92 | 89.81 | 320,703 | +0.63(+0.70%) |
Jul 09, 2014 | 88.58 | 89.38 | 88.09 | 89.19 | 323,754 | +0.58(+0.66%) |
Jul 08, 2014 | 88.37 | 89.69 | 87.87 | 88.61 | 345,894 | +0.23(+0.26%) |
Jul 07, 2014 | 87.95 | 89.72 | 87.86 | 88.37 | 432,992 | +0.48(+0.55%) |
Jul 03, 2014 | 88.06 | 87.89 | 87.89 | 87.89 | 142,389 | -0.16(-0.18%) |
Jul 02, 2014 | 87.80 | 88.51 | 87.32 | 88.05 | 305,170 | +0.51(+0.58%) |
Jul 01, 2014 | 86.85 | 88.63 | 86.68 | 87.54 | 452,962 | +0.64(+0.74%) |
Jun 30, 2014 | 84.81 | 87.13 | 84.29 | 86.90 | 392,142 | +1.90(+2.23%) |
Jun 27, 2014 | 83.89 | 85.20 | 83.53 | 85.00 | 336,601 | +0.75(+0.89%) |
Jun 26, 2014 | 84.75 | 84.92 | 83.43 | 84.25 | 235,142 | -0.51(-0.60%) |
Jun 25, 2014 | 82.69 | 84.85 | 81.99 | 84.76 | 457,730 | +1.40(+1.68%) |
Jun 24, 2014 | 83.62 | 84.04 | 82.50 | 83.36 | 459,825 | -0.15(-0.18%) |
Jun 23, 2014 | 86.42 | 86.87 | 83.41 | 83.51 | 377,489 | -2.91(-3.36%) |
Jun 20, 2014 | 84.39 | 86.84 | 84.13 | 86.42 | 491,672 | +1.80(+2.12%) |
Jun 19, 2014 | 85.47 | 85.47 | 84.11 | 84.62 | 247,715 | -0.64(-0.75%) |
Jun 18, 2014 | 85.33 | 85.76 | 84.07 | 85.26 | 244,732 | +0.02(+0.02%) |
Jun 17, 2014 | 83.95 | 85.82 | 83.64 | 85.25 | 331,580 | +1.19(+1.41%) |
Jun 16, 2014 | 84.06 | 84.50 | 83.25 | 84.06 | 261,688 | -0.24(-0.29%) |
Jun 13, 2014 | 83.78 | 84.48 | 83.01 | 84.30 | 304,974 | +0.88(+1.05%) |
Jun 12, 2014 | 83.04 | 83.78 | 82.29 | 83.42 | 286,476 | +0.46(+0.55%) |
Jun 11, 2014 | 83.74 | 84.00 | 81.91 | 82.97 | 461,150 | -0.78(-0.93%) |
Jun 10, 2014 | 83.14 | 84.16 | 83.03 | 83.74 | 633,468 | -2.54(-2.94%) |
Jun 06, 2014 | 87.29 | 87.42 | 85.93 | 86.28 | 431,151 | -0.71(-0.81%) |
Jun 05, 2014 | 86.61 | 87.47 | 85.18 | 86.99 | 424,156 | +1.17(+1.36%) |
Jun 04, 2014 | 83.72 | 86.16 | 83.05 | 85.82 | 623,598 | +2.11(+2.52%) |
Jun 03, 2014 | 85.35 | 85.71 | 83.21 | 83.71 | 705,021 | -1.81(-2.11%) |
Jun 02, 2014 | 83.17 | 85.56 | 82.89 | 85.51 | 736,077 | +2.81(+3.39%) |
May 30, 2014 | 81.47 | 82.96 | 80.78 | 82.71 | 733,526 | +1.94(+2.40%) |
May 29, 2014 | 82.03 | 82.96 | 79.12 | 80.77 | 1,086,099 | +2.40(+3.06%) |
May 28, 2014 | 77.94 | 78.79 | 76.55 | 78.37 | 563,129 | +0.58(+0.75%) |
May 27, 2014 | 76.94 | 79.37 | 76.25 | 77.79 | 487,014 | +1.67(+2.20%) |
May 23, 2014 | 75.95 | 76.12 | 76.12 | 76.12 | 220,239 | +0.24(+0.32%) |
May 22, 2014 | 75.91 | 75.99 | 75.01 | 75.88 | 110,467 | -0.01(-0.01%) |
May 21, 2014 | 75.84 | 75.92 | 75.11 | 75.88 | 151,257 | +0.03(+0.04%) |
May 20, 2014 | 76.39 | 76.92 | 75.12 | 75.86 | 183,603 | -0.52(-0.68%) |
May 19, 2014 | 75.97 | 77.01 | 75.79 | 76.38 | 161,947 | +0.40(+0.53%) |
May 16, 2014 | 75.72 | 76.50 | 75.06 | 75.97 | 204,642 | +0.11(+0.14%) |
May 15, 2014 | 76.08 | 76.22 | 74.69 | 75.87 | 272,608 | -0.37(-0.48%) |
May 14, 2014 | 76.02 | 76.63 | 75.54 | 76.23 | 264,922 | +0.38(+0.50%) |
May 13, 2014 | 75.14 | 76.71 | 74.72 | 75.86 | 407,726 | +0.63(+0.83%) |
May 12, 2014 | 73.73 | 75.60 | 73.20 | 75.23 | 289,633 | +2.03(+2.77%) |
May 09, 2014 | 72.32 | 73.25 | 71.71 | 73.20 | 361,235 | +0.99(+1.37%) |
May 08, 2014 | 72.76 | 73.61 | 71.52 | 72.21 | 306,249 | -2.68(-3.58%) |
May 07, 2014 | 74.44 | 75.71 | 73.84 | 74.89 | 239,079 | +0.70(+0.94%) |
May 06, 2014 | 73.55 | 75.16 | 73.04 | 74.20 | 391,603 | +0.32(+0.44%) |
May 05, 2014 | 74.55 | 74.55 | 73.22 | 73.87 | 311,994 | -0.94(-1.25%) |
May 02, 2014 | 73.63 | 75.70 | 73.63 | 74.81 | 258,319 | +1.04(+1.41%) |
May 01, 2014 | 73.47 | 73.96 | 71.52 | 73.78 | 310,789 | +0.40(+0.55%) |
Apr 30, 2014 | 72.37 | 73.41 | 71.71 | 73.37 | 303,363 | +0.93(+1.28%) |
Apr 29, 2014 | 73.11 | 73.55 | 72.26 | 72.45 | 210,679 | -0.51(-0.70%) |
Apr 28, 2014 | 73.26 | 73.62 | 71.79 | 72.95 | 268,723 | +0.16(+0.22%) |
Apr 25, 2014 | 72.93 | 73.99 | 72.71 | 72.79 | 213,271 | -0.47(-0.65%) |
Apr 24, 2014 | 73.80 | 74.00 | 72.46 | 73.27 | 175,563 | -0.21(-0.28%) |
Apr 23, 2014 | 74.19 | 74.68 | 73.14 | 73.47 | 225,876 | -0.70(-0.95%) |
Apr 22, 2014 | 74.09 | 74.80 | 73.73 | 74.18 | 225,951 | +0.24(+0.33%) |
Apr 21, 2014 | 73.50 | 74.19 | 73.25 | 73.94 | 225,182 | +0.92(+1.26%) |
Apr 17, 2014 | 73.01 | 73.02 | 73.02 | 73.02 | 521,043 | +0.12(+0.16%) |
Apr 16, 2014 | 70.64 | 72.92 | 69.66 | 72.90 | 346,742 | +2.44(+3.47%) |
Apr 15, 2014 | 69.43 | 70.46 | 68.66 | 70.46 | 355,505 | +1.43(+2.07%) |
Apr 14, 2014 | 69.06 | 69.17 | 67.80 | 69.03 | 281,888 | +0.54(+0.78%) |
Apr 11, 2014 | 68.32 | 69.25 | 67.79 | 68.50 | 264,315 | -0.31(-0.45%) |
Apr 10, 2014 | 68.88 | 70.19 | 68.58 | 68.81 | 265,971 | -0.07(-0.10%) |
Apr 09, 2014 | 70.07 | 70.59 | 68.80 | 68.88 | 241,560 | -1.22(-1.74%) |
Apr 08, 2014 | 68.41 | 70.45 | 68.37 | 70.10 | 266,852 | +1.79(+2.62%) |
Apr 07, 2014 | 69.03 | 69.40 | 68.08 | 68.31 | 280,601 | -0.72(-1.05%) |
Apr 04, 2014 | 69.74 | 70.26 | 68.07 | 69.03 | 249,254 | -0.41(-0.59%) |
Apr 03, 2014 | 69.49 | 69.82 | 68.74 | 69.44 | 169,795 | -0.17(-0.24%) |
Apr 02, 2014 | 70.25 | 70.93 | 69.44 | 69.61 | 424,964 | -0.70(-0.99%) |
Apr 01, 2014 | 70.29 | 71.05 | 69.57 | 70.31 | 259,532 | +0.30(+0.43%) |
Mar 31, 2014 | 68.88 | 70.98 | 68.67 | 70.00 | 476,826 | +1.63(+2.39%) |
Mar 28, 2014 | 67.84 | 68.68 | 67.74 | 68.37 | 192,345 | +0.47(+0.70%) |
Mar 27, 2014 | 68.46 | 68.84 | 67.67 | 67.90 | 147,296 | -0.56(-0.82%) |
Mar 26, 2014 | 68.87 | 69.52 | 67.81 | 68.46 | 274,194 | -0.35(-0.51%) |
Mar 25, 2014 | 68.74 | 69.22 | 68.20 | 68.81 | 192,182 | +0.31(+0.46%) |
Mar 24, 2014 | 69.32 | 69.59 | 67.59 | 68.50 | 330,996 | -0.54(-0.79%) |
Mar 21, 2014 | 69.38 | 69.75 | 68.87 | 69.04 | 403,870 | -0.10(-0.14%) |
Mar 20, 2014 | 68.58 | 69.19 | 68.52 | 69.14 | 172,317 | +0.25(+0.36%) |
Mar 19, 2014 | 70.42 | 70.92 | 68.50 | 68.89 | 292,202 | -1.53(-2.18%) |
Mar 18, 2014 | 69.46 | 70.71 | 69.27 | 70.42 | 395,296 | +1.10(+1.58%) |
Mar 17, 2014 | 69.05 | 70.15 | 69.05 | 69.32 | 294,006 | +0.57(+0.83%) |
Mar 14, 2014 | 68.22 | 69.10 | 68.01 | 68.75 | 262,572 | +0.39(+0.57%) |
Mar 13, 2014 | 68.72 | 69.38 | 67.92 | 68.36 | 304,588 | -0.04(-0.07%) |
Mar 12, 2014 | 65.36 | 68.58 | 65.29 | 68.41 | 592,595 | +2.72(+4.14%) |
Mar 11, 2014 | 67.34 | 67.70 | 65.44 | 65.69 | 303,383 | -1.74(-2.58%) |
Mar 10, 2014 | 67.59 | 67.81 | 66.93 | 67.42 | 188,098 | -0.18(-0.26%) |
Mar 07, 2014 | 67.67 | 67.95 | 66.93 | 67.60 | 347,947 | +0.32(+0.48%) |
Mar 06, 2014 | 68.14 | 68.24 | 66.94 | 67.28 | 339,954 | -0.70(-1.04%) |
Mar 05, 2014 | 68.43 | 68.71 | 67.59 | 67.99 | 264,386 | -0.29(-0.42%) |
Mar 04, 2014 | 67.78 | 69.00 | 67.16 | 68.27 | 388,663 | +1.28(+1.92%) |
Mar 03, 2014 | 67.92 | 68.33 | 66.26 | 66.99 | 370,785 | -1.54(-2.25%) |
Feb 28, 2014 | 69.16 | 69.57 | 68.25 | 68.53 | 285,765 | -0.52(-0.75%) |
Feb 27, 2014 | 68.96 | 69.16 | 68.59 | 69.05 | 236,929 | +0.15(+0.22%) |
Feb 26, 2014 | 67.67 | 70.04 | 66.92 | 68.90 | 682,969 | +1.98(+2.96%) |
Feb 25, 2014 | 66.88 | 67.89 | 65.21 | 66.92 | 1,017,157 | +2.50(+3.88%) |
Feb 24, 2014 | 65.53 | 65.53 | 64.23 | 64.42 | 395,205 | -0.44(-0.67%) |
Feb 21, 2014 | 66.96 | 67.02 | 64.74 | 64.86 | 336,274 | -1.75(-2.62%) |
Feb 20, 2014 | 65.85 | 66.83 | 65.38 | 66.60 | 259,566 | +0.98(+1.50%) |
Feb 19, 2014 | 66.10 | 66.35 | 65.09 | 65.62 | 285,707 | -0.92(-1.38%) |
Feb 18, 2014 | 66.22 | 67.20 | 65.84 | 66.54 | 253,303 | +0.53(+0.80%) |
Feb 14, 2014 | 64.86 | 66.02 | 66.02 | 66.02 | 240,059 | +1.21(+1.87%) |
Feb 13, 2014 | 63.82 | 65.11 | 63.51 | 64.80 | 282,645 | +0.62(+0.96%) |
Feb 12, 2014 | 64.12 | 64.53 | 63.79 | 64.19 | 267,608 | -0.03(-0.04%) |
Feb 11, 2014 | 64.64 | 64.77 | 63.79 | 64.21 | 213,389 | -0.62(-0.95%) |
Feb 10, 2014 | 64.18 | 64.97 | 63.64 | 64.83 | 282,028 | +0.75(+1.17%) |
Feb 07, 2014 | 62.97 | 64.29 | 62.97 | 64.08 | 324,262 | +1.11(+1.77%) |
Feb 06, 2014 | 63.29 | 64.30 | 62.75 | 62.97 | 228,670 | +0.04(+0.07%) |
Feb 05, 2014 | 63.80 | 63.91 | 62.83 | 62.92 | 259,251 | -1.24(-1.93%) |
Feb 04, 2014 | 64.24 | 65.07 | 63.88 | 64.16 | 189,389 | -0.03(-0.04%) |
Feb 03, 2014 | 66.22 | 66.97 | 63.62 | 64.19 | 293,969 | -2.12(-3.20%) |
Jan 31, 2014 | 64.36 | 67.36 | 63.83 | 66.31 | 509,085 | +1.32(+2.03%) |
Jan 30, 2014 | 64.75 | 65.51 | 63.99 | 64.99 | 208,425 | +0.68(+1.06%) |
Jan 29, 2014 | 64.79 | 65.70 | 63.66 | 64.31 | 226,711 | -0.94(-1.44%) |
Jan 28, 2014 | 65.11 | 65.69 | 64.44 | 65.25 | 277,863 | +0.11(+0.16%) |
Jan 27, 2014 | 66.75 | 67.02 | 65.06 | 65.14 | 221,051 | -1.24(-1.86%) |
Jan 24, 2014 | 67.28 | 67.85 | 66.06 | 66.38 | 286,808 | -1.54(-2.27%) |
Jan 23, 2014 | 67.47 | 68.36 | 66.96 | 67.92 | 228,160 | -0.02(-0.03%) |
Jan 22, 2014 | 68.28 | 68.57 | 67.93 | 67.93 | 154,976 | -0.09(-0.13%) |
Jan 21, 2014 | 65.31 | 68.04 | 65.17 | 68.02 | 330,081 | +3.35(+5.18%) |
Jan 17, 2014 | 64.78 | 64.67 | 64.67 | 64.67 | 194,733 | -0.40(-0.62%) |
Jan 16, 2014 | 65.40 | 65.78 | 64.76 | 65.07 | 201,470 | +0.36(+0.56%) |
Jan 15, 2014 | 65.23 | 65.40 | 64.15 | 64.71 | 186,386 | -0.52(-0.80%) |
Jan 14, 2014 | 65.11 | 65.67 | 64.93 | 65.23 | 112,539 | +0.58(+0.89%) |
Jan 13, 2014 | 65.85 | 66.66 | 64.43 | 64.65 | 226,736 | -1.19(-1.81%) |
Jan 10, 2014 | 65.74 | 66.10 | 65.19 | 65.84 | 184,034 | +0.36(+0.54%) |
Jan 09, 2014 | 64.15 | 65.61 | 63.30 | 65.49 | 308,485 | +1.41(+2.21%) |
Jan 08, 2014 | 65.19 | 65.69 | 63.39 | 64.07 | 213,292 | -1.11(-1.71%) |
Jan 07, 2014 | 64.71 | 65.79 | 64.71 | 65.19 | 257,067 | +0.87(+1.36%) |
Jan 06, 2014 | 65.64 | 65.74 | 64.23 | 64.31 | 269,343 | -0.91(-1.39%) |
Jan 03, 2014 | 64.06 | 65.69 | 63.98 | 65.22 | 354,958 | +1.18(+1.85%) |