Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 72.89 | 73.33 | 72.35 | 72.37 | 8,079,769 | -1.16(-1.57%) |
Jan 29, 2015 | 72.68 | 73.74 | 71.97 | 73.53 | 6,346,901 | +0.82(+1.13%) |
Jan 28, 2015 | 74.07 | 74.62 | 72.64 | 72.71 | 7,485,435 | -1.14(-1.54%) |
Jan 27, 2015 | 73.63 | 74.64 | 73.63 | 73.85 | 6,508,549 | -1.10(-1.47%) |
Jan 26, 2015 | 74.47 | 75.05 | 72.93 | 74.94 | 14,890,242 | -0.42(-0.56%) |
Jan 23, 2015 | 75.93 | 76.87 | 75.20 | 75.37 | 26,324,124 | -8.29(-9.91%) |
Jan 22, 2015 | 82.35 | 83.77 | 81.94 | 83.66 | 4,108,103 | +1.88(+2.30%) |
Jan 21, 2015 | 81.37 | 82.25 | 81.12 | 81.78 | 2,928,758 | +0.27(+0.33%) |
Jan 20, 2015 | 81.18 | 81.73 | 80.43 | 81.50 | 5,633,134 | +0.74(+0.92%) |
Jan 16, 2015 | 80.03 | 80.79 | 79.42 | 80.77 | 6,139,074 | +0.74(+0.92%) |
Jan 15, 2015 | 80.08 | 80.81 | 79.84 | 80.03 | 3,888,460 | -0.06(-0.07%) |
Jan 14, 2015 | 79.83 | 80.31 | 79.40 | 80.08 | 4,071,051 | -0.54(-0.67%) |
Jan 13, 2015 | 80.90 | 81.91 | 80.13 | 80.63 | 4,419,776 | +0.34(+0.43%) |
Jan 12, 2015 | 80.49 | 80.98 | 79.89 | 80.28 | 3,001,889 | +0.03(+0.04%) |
Jan 09, 2015 | 80.86 | 81.02 | 79.90 | 80.25 | 2,813,555 | -0.59(-0.73%) |
Jan 08, 2015 | 80.03 | 81.01 | 80.03 | 80.85 | 3,931,884 | +1.43(+1.80%) |
Jan 07, 2015 | 79.27 | 79.64 | 78.78 | 79.42 | 2,662,348 | +0.73(+0.93%) |
Jan 06, 2015 | 79.20 | 79.72 | 78.00 | 78.69 | 5,209,383 | -0.52(-0.66%) |
Jan 05, 2015 | 80.54 | 80.54 | 79.05 | 79.21 | 4,810,121 | -1.62(-2.00%) |
Jan 02, 2015 | 81.48 | 81.75 | 80.11 | 80.82 | 3,643,649 | -0.58(-0.71%) |
Dec 31, 2014 | 82.34 | 81.40 | 81.40 | 81.40 | 1,903,495 | -0.71(-0.87%) |
Dec 30, 2014 | 82.23 | 82.68 | 81.82 | 82.11 | 3,203,978 | -0.23(-0.28%) |
Dec 29, 2014 | 81.85 | 82.49 | 81.63 | 82.34 | 2,405,984 | +0.38(+0.46%) |
Dec 26, 2014 | 82.33 | 82.43 | 81.86 | 81.96 | 1,761,293 | -0.35(-0.43%) |
Dec 24, 2014 | 82.61 | 82.31 | 82.31 | 82.31 | 1,752,587 | -0.03(-0.04%) |
Dec 23, 2014 | 82.08 | 82.82 | 82.08 | 82.34 | 3,642,790 | +0.33(+0.40%) |
Dec 22, 2014 | 81.55 | 82.01 | 81.28 | 82.01 | 3,219,098 | +0.76(+0.94%) |
Dec 19, 2014 | 81.13 | 82.00 | 80.82 | 81.25 | 7,622,051 | +0.02(+0.03%) |
Dec 18, 2014 | 80.35 | 81.35 | 80.04 | 81.23 | 5,137,205 | +1.74(+2.19%) |
Dec 17, 2014 | 79.68 | 79.81 | 77.96 | 79.48 | 8,879,888 | -0.94(-1.17%) |
Dec 16, 2014 | 80.74 | 81.57 | 80.42 | 80.42 | 6,671,584 | -0.67(-0.83%) |
Dec 15, 2014 | 80.67 | 81.64 | 80.59 | 81.09 | 5,843,438 | +0.55(+0.68%) |
Dec 12, 2014 | 80.80 | 81.44 | 80.51 | 80.55 | 5,756,192 | -0.46(-0.57%) |
Dec 11, 2014 | 80.87 | 81.70 | 80.64 | 81.01 | 4,882,077 | +0.42(+0.52%) |
Dec 10, 2014 | 80.68 | 81.45 | 80.07 | 80.59 | 6,119,197 | +0.02(+0.03%) |
Dec 09, 2014 | 80.01 | 80.61 | 79.53 | 80.57 | 4,040,390 | -0.13(-0.16%) |
Dec 08, 2014 | 81.35 | 81.35 | 80.55 | 80.70 | 4,215,082 | -0.56(-0.69%) |
Dec 05, 2014 | 81.01 | 81.45 | 80.82 | 81.26 | 2,612,069 | +0.40(+0.50%) |
Dec 04, 2014 | 81.12 | 81.12 | 80.33 | 80.86 | 3,285,922 | -0.34(-0.42%) |
Dec 03, 2014 | 81.12 | 81.44 | 80.77 | 81.20 | 4,685,338 | +0.36(+0.44%) |
Dec 02, 2014 | 80.79 | 81.39 | 80.57 | 80.85 | 4,580,349 | +0.45(+0.56%) |
Dec 01, 2014 | 80.77 | 81.51 | 79.86 | 80.39 | 6,581,087 | -0.10(-0.12%) |
Nov 28, 2014 | 79.96 | 81.34 | 79.67 | 80.49 | 5,447,436 | +2.15(+2.75%) |
Nov 26, 2014 | 78.44 | 78.33 | 78.33 | 78.33 | 2,436,250 | -0.10(-0.13%) |
Nov 25, 2014 | 78.52 | 78.85 | 78.32 | 78.44 | 3,736,404 | -0.10(-0.13%) |
Nov 24, 2014 | 78.82 | 79.07 | 78.52 | 78.54 | 3,672,322 | -0.07(-0.08%) |
Nov 21, 2014 | 78.80 | 79.48 | 78.47 | 78.61 | 5,199,310 | +0.47(+0.60%) |
Nov 20, 2014 | 77.13 | 78.60 | 77.00 | 78.14 | 9,546,257 | +0.78(+1.01%) |
Nov 19, 2014 | 77.49 | 77.75 | 77.16 | 77.35 | 4,945,740 | -0.29(-0.37%) |
Nov 18, 2014 | 78.22 | 78.28 | 77.59 | 77.64 | 4,589,661 | -0.32(-0.41%) |
Nov 17, 2014 | 78.17 | 78.33 | 77.79 | 77.96 | 3,985,561 | -0.26(-0.34%) |
Nov 14, 2014 | 79.03 | 79.07 | 77.97 | 78.22 | 6,112,934 | -0.70(-0.89%) |
Nov 13, 2014 | 79.53 | 79.70 | 77.75 | 78.93 | 8,085,441 | -0.12(-0.15%) |
Nov 12, 2014 | 78.91 | 79.13 | 78.42 | 79.04 | 4,904,114 | -0.10(-0.13%) |
Nov 11, 2014 | 79.50 | 79.61 | 78.87 | 79.15 | 3,774,714 | -0.21(-0.27%) |
Nov 10, 2014 | 78.83 | 79.54 | 78.54 | 79.36 | 4,995,978 | +0.52(+0.66%) |
Nov 07, 2014 | 78.96 | 79.03 | 78.43 | 78.83 | 4,359,212 | +0.03(+0.04%) |
Nov 06, 2014 | 78.43 | 78.87 | 78.11 | 78.80 | 4,109,231 | +0.55(+0.70%) |
Nov 05, 2014 | 78.55 | 78.64 | 77.73 | 78.26 | 4,292,921 | +0.33(+0.43%) |
Nov 04, 2014 | 76.94 | 78.59 | 76.93 | 77.92 | 6,564,857 | +1.05(+1.36%) |
Nov 03, 2014 | 76.34 | 76.93 | 76.16 | 76.88 | 4,936,530 | +0.53(+0.70%) |
Oct 31, 2014 | 76.12 | 77.02 | 76.09 | 76.34 | 7,521,420 | +1.18(+1.57%) |
Oct 30, 2014 | 74.23 | 75.53 | 74.16 | 75.17 | 4,150,033 | +0.49(+0.65%) |
Oct 29, 2014 | 74.90 | 75.13 | 73.87 | 74.68 | 3,750,381 | -0.20(-0.27%) |
Oct 28, 2014 | 74.59 | 74.96 | 74.45 | 74.88 | 4,851,483 | +0.47(+0.64%) |
Oct 27, 2014 | 73.16 | 74.51 | 73.20 | 74.41 | 5,734,238 | +1.21(+1.65%) |
Oct 24, 2014 | 74.92 | 75.13 | 73.06 | 73.20 | 5,840,214 | +0.08(+0.11%) |
Oct 23, 2014 | 72.79 | 73.67 | 72.79 | 73.12 | 5,727,683 | +1.03(+1.43%) |
Oct 22, 2014 | 73.30 | 73.32 | 72.05 | 72.09 | 4,898,884 | -1.23(-1.68%) |
Oct 21, 2014 | 71.96 | 73.43 | 71.82 | 73.32 | 4,987,990 | +1.94(+2.72%) |
Oct 20, 2014 | 70.49 | 71.37 | 70.49 | 71.37 | 4,142,845 | +0.60(+0.84%) |
Oct 17, 2014 | 70.15 | 70.98 | 70.01 | 70.78 | 4,971,632 | +1.19(+1.70%) |
Oct 16, 2014 | 69.39 | 70.36 | 69.21 | 69.59 | 7,176,749 | -0.60(-0.85%) |
Oct 15, 2014 | 69.14 | 70.46 | 68.44 | 70.19 | 6,683,970 | +0.47(+0.68%) |
Oct 14, 2014 | 69.46 | 70.27 | 69.30 | 69.72 | 4,511,904 | +0.82(+1.19%) |
Oct 13, 2014 | 69.76 | 70.28 | 68.86 | 68.89 | 4,253,060 | -0.81(-1.16%) |
Oct 10, 2014 | 70.19 | 70.75 | 69.80 | 69.70 | 4,941,550 | -0.55(-0.78%) |
Oct 09, 2014 | 71.49 | 71.49 | 70.13 | 70.25 | 4,260,262 | -1.17(-1.64%) |
Oct 08, 2014 | 70.39 | 71.46 | 69.90 | 71.42 | 4,470,955 | +1.24(+1.77%) |
Oct 07, 2014 | 71.29 | 71.29 | 70.16 | 70.17 | 4,071,550 | -1.55(-2.16%) |
Oct 06, 2014 | 72.24 | 72.71 | 71.61 | 71.72 | 3,432,501 | -0.17(-0.23%) |
Oct 03, 2014 | 71.08 | 72.10 | 71.01 | 71.89 | 4,514,520 | +1.20(+1.70%) |
Oct 02, 2014 | 70.61 | 70.86 | 69.99 | 70.69 | 4,878,051 | +0.16(+0.23%) |
Oct 01, 2014 | 71.64 | 71.67 | 70.41 | 70.53 | 4,790,191 | -1.00(-1.39%) |
Sep 30, 2014 | 70.83 | 72.01 | 70.77 | 71.53 | 5,886,511 | +0.69(+0.98%) |
Sep 29, 2014 | 70.40 | 70.87 | 70.25 | 70.84 | 3,492,901 | -0.10(-0.14%) |
Sep 26, 2014 | 70.53 | 71.07 | 70.25 | 70.94 | 3,323,288 | +0.69(+0.98%) |
Sep 25, 2014 | 71.29 | 71.29 | 70.23 | 70.25 | 4,548,451 | -1.13(-1.58%) |
Sep 24, 2014 | 70.70 | 71.47 | 70.69 | 71.37 | 4,019,770 | +0.55(+0.78%) |
Sep 23, 2014 | 71.34 | 71.63 | 70.77 | 70.82 | 4,997,384 | -0.60(-0.84%) |
Sep 22, 2014 | 72.16 | 72.23 | 71.32 | 71.42 | 4,046,609 | -0.95(-1.31%) |
Sep 19, 2014 | 72.80 | 73.06 | 72.37 | 72.36 | 5,361,412 | -0.14(-0.19%) |
Sep 18, 2014 | 72.47 | 72.76 | 72.39 | 72.50 | 3,212,316 | +0.17(+0.24%) |
Sep 17, 2014 | 71.87 | 72.68 | 71.79 | 72.33 | 5,215,912 | +1.04(+1.46%) |
Sep 16, 2014 | 71.38 | 71.61 | 70.88 | 71.29 | 3,833,615 | +0.25(+0.35%) |
Sep 15, 2014 | 71.34 | 71.34 | 70.70 | 71.04 | 3,155,445 | -0.31(-0.44%) |
Sep 12, 2014 | 71.39 | 71.61 | 71.16 | 71.35 | 3,642,900 | +0.08(+0.11%) |
Sep 11, 2014 | 70.52 | 71.53 | 70.52 | 71.27 | 2,870,301 | +0.23(+0.33%) |
Sep 10, 2014 | 71.00 | 71.17 | 70.77 | 71.04 | 2,435,727 | -0.07(-0.09%) |
Sep 09, 2014 | 71.51 | 71.56 | 70.95 | 71.11 | 3,597,967 | -0.52(-0.72%) |
Sep 08, 2014 | 71.80 | 72.01 | 71.42 | 71.62 | 2,967,287 | -0.32(-0.45%) |
Sep 05, 2014 | 71.64 | 71.98 | 71.38 | 71.94 | 2,961,521 | +0.28(+0.40%) |
Sep 04, 2014 | 71.29 | 72.10 | 71.28 | 71.66 | 4,607,455 | +0.36(+0.51%) |
Sep 03, 2014 | 71.37 | 71.67 | 71.16 | 71.29 | 2,703,119 | +0.01(+0.02%) |
Sep 02, 2014 | 71.05 | 71.53 | 70.95 | 71.28 | 4,504,669 | +0.45(+0.64%) |
Aug 29, 2014 | 71.14 | 70.83 | 70.83 | 70.83 | 3,214,307 | -0.08(-0.11%) |
Aug 28, 2014 | 70.58 | 70.97 | 70.54 | 70.91 | 2,674,553 | +0.04(+0.06%) |
Aug 27, 2014 | 70.87 | 71.10 | 70.58 | 70.86 | 3,698,340 | -0.03(-0.04%) |
Aug 26, 2014 | 71.26 | 71.29 | 70.86 | 70.89 | 2,821,459 | -0.35(-0.49%) |
Aug 25, 2014 | 71.52 | 71.53 | 71.11 | 71.24 | 2,453,615 | +0.09(+0.13%) |
Aug 22, 2014 | 71.54 | 71.67 | 70.97 | 71.15 | 3,531,188 | -0.47(-0.65%) |
Aug 21, 2014 | 71.94 | 72.16 | 71.53 | 71.61 | 3,313,723 | -0.28(-0.39%) |
Aug 20, 2014 | 71.42 | 72.10 | 71.42 | 71.90 | 3,613,708 | +0.39(+0.54%) |
Aug 19, 2014 | 71.33 | 71.72 | 71.17 | 71.51 | 3,627,967 | +0.47(+0.67%) |
Aug 18, 2014 | 70.81 | 71.16 | 70.71 | 71.04 | 4,003,210 | +0.56(+0.80%) |
Aug 15, 2014 | 70.41 | 70.61 | 69.90 | 70.48 | 6,697,674 | +0.57(+0.81%) |
Aug 14, 2014 | 70.06 | 70.09 | 69.66 | 69.91 | 3,128,140 | +0.09(+0.13%) |
Aug 13, 2014 | 69.77 | 70.08 | 69.67 | 69.82 | 4,054,966 | +0.15(+0.22%) |
Aug 12, 2014 | 69.43 | 69.91 | 69.37 | 69.67 | 3,261,286 | +0.25(+0.35%) |
Aug 11, 2014 | 69.67 | 69.79 | 69.37 | 69.43 | 4,111,494 | +0.09(+0.14%) |
Aug 08, 2014 | 68.91 | 69.37 | 68.56 | 69.33 | 4,775,036 | +0.64(+0.94%) |
Aug 07, 2014 | 69.24 | 69.67 | 68.60 | 68.69 | 5,229,290 | -0.49(-0.71%) |
Aug 06, 2014 | 69.31 | 69.38 | 68.82 | 69.18 | 5,586,700 | -0.56(-0.81%) |
Aug 05, 2014 | 70.00 | 70.46 | 69.47 | 69.74 | 4,114,212 | -0.48(-0.69%) |
Aug 04, 2014 | 70.28 | 70.54 | 69.67 | 70.23 | 3,698,947 | +0.11(+0.15%) |
Aug 01, 2014 | 69.86 | 70.38 | 69.46 | 70.12 | 4,629,599 | -0.04(-0.06%) |
Jul 31, 2014 | 71.13 | 71.44 | 70.11 | 70.16 | 5,004,893 | -1.63(-2.27%) |
Jul 30, 2014 | 71.72 | 72.09 | 70.96 | 71.80 | 5,464,590 | +0.35(+0.50%) |
Jul 29, 2014 | 71.96 | 72.09 | 71.44 | 71.44 | 12,328,041 | -2.75(-3.70%) |
Jul 28, 2014 | 74.73 | 74.75 | 73.71 | 74.19 | 3,488,538 | -0.66(-0.88%) |
Jul 25, 2014 | 74.98 | 75.34 | 74.75 | 74.85 | 1,650,305 | -0.38(-0.50%) |
Jul 24, 2014 | 75.30 | 75.56 | 75.05 | 75.22 | 1,763,533 | -0.18(-0.24%) |
Jul 23, 2014 | 75.54 | 75.73 | 75.35 | 75.40 | 1,574,462 | -0.10(-0.13%) |
Jul 22, 2014 | 75.35 | 75.91 | 75.31 | 75.50 | 2,036,347 | +0.30(+0.40%) |
Jul 21, 2014 | 74.83 | 75.50 | 74.72 | 75.20 | 2,444,869 | +0.17(+0.23%) |
Jul 18, 2014 | 74.43 | 75.03 | 74.32 | 75.03 | 2,689,604 | +0.85(+1.14%) |
Jul 17, 2014 | 75.14 | 75.32 | 74.10 | 74.18 | 3,933,327 | -1.35(-1.79%) |
Jul 16, 2014 | 75.48 | 75.95 | 75.34 | 75.53 | 3,194,052 | +0.17(+0.22%) |
Jul 15, 2014 | 74.77 | 75.42 | 74.60 | 75.37 | 3,046,726 | +0.61(+0.81%) |
Jul 14, 2014 | 74.36 | 74.95 | 74.32 | 74.76 | 2,843,492 | +0.66(+0.90%) |
Jul 11, 2014 | 73.79 | 74.36 | 73.75 | 74.10 | 2,157,483 | +0.32(+0.43%) |
Jul 10, 2014 | 73.83 | 74.04 | 73.67 | 73.78 | 2,210,157 | -0.64(-0.86%) |
Jul 09, 2014 | 74.64 | 74.67 | 74.09 | 74.42 | 1,644,922 | +0.06(+0.08%) |
Jul 08, 2014 | 74.52 | 74.52 | 73.76 | 74.36 | 3,181,662 | -0.25(-0.33%) |
Jul 07, 2014 | 75.11 | 75.12 | 74.40 | 74.61 | 2,352,714 | -0.46(-0.62%) |
Jul 03, 2014 | 74.96 | 75.07 | 75.07 | 75.07 | 1,756,267 | +0.24(+0.32%) |
Jul 02, 2014 | 74.22 | 74.84 | 74.22 | 74.83 | 3,009,753 | +0.51(+0.68%) |
Jul 01, 2014 | 74.72 | 74.80 | 74.18 | 74.33 | 2,071,082 | +0.14(+0.19%) |
Jun 30, 2014 | 74.12 | 74.35 | 73.81 | 74.19 | 2,863,552 | -0.04(-0.05%) |
Jun 27, 2014 | 74.12 | 74.36 | 73.93 | 74.23 | 3,279,823 | +0.05(+0.07%) |
Jun 26, 2014 | 73.92 | 74.25 | 73.44 | 74.17 | 2,150,193 | +0.17(+0.22%) |
Jun 25, 2014 | 73.48 | 74.12 | 73.36 | 74.01 | 2,180,048 | +0.49(+0.67%) |
Jun 24, 2014 | 73.80 | 74.28 | 73.50 | 73.52 | 2,331,206 | -0.53(-0.71%) |
Jun 23, 2014 | 74.24 | 74.35 | 73.45 | 74.04 | 2,446,935 | -0.03(-0.04%) |
Jun 20, 2014 | 74.02 | 74.31 | 73.96 | 74.07 | 4,419,598 | +0.09(+0.13%) |
Jun 19, 2014 | 74.23 | 74.41 | 73.81 | 73.98 | 2,987,966 | -0.30(-0.41%) |
Jun 18, 2014 | 74.16 | 74.42 | 73.50 | 74.28 | 6,165,441 | +0.85(+1.16%) |
Jun 17, 2014 | 73.00 | 73.50 | 72.64 | 73.43 | 2,847,506 | +0.31(+0.43%) |
Jun 16, 2014 | 72.92 | 73.22 | 72.65 | 73.12 | 2,654,637 | +0.11(+0.15%) |
Jun 13, 2014 | 72.98 | 73.36 | 72.85 | 73.01 | 2,687,630 | +0.10(+0.14%) |
Jun 12, 2014 | 74.03 | 74.10 | 72.87 | 72.91 | 4,312,910 | -1.16(-1.57%) |
Jun 11, 2014 | 74.13 | 74.46 | 73.93 | 74.07 | 2,914,137 | -0.30(-0.40%) |
Jun 10, 2014 | 74.54 | 74.69 | 74.15 | 74.37 | 3,545,842 | -0.49(-0.66%) |
Jun 06, 2014 | 74.97 | 75.05 | 74.75 | 74.86 | 2,911,434 | -0.02(-0.03%) |
Jun 05, 2014 | 74.67 | 74.90 | 74.41 | 74.88 | 3,480,000 | +0.47(+0.63%) |
Jun 04, 2014 | 74.72 | 74.80 | 74.15 | 74.41 | 3,904,662 | -0.33(-0.44%) |
Jun 03, 2014 | 75.09 | 75.27 | 74.49 | 74.75 | 3,209,138 | -0.47(-0.62%) |
Jun 02, 2014 | 75.25 | 75.37 | 74.87 | 75.22 | 4,032,433 | +0.14(+0.19%) |
May 30, 2014 | 75.16 | 75.27 | 74.96 | 75.07 | 3,636,080 | -0.13(-0.17%) |
May 29, 2014 | 75.11 | 75.29 | 74.75 | 75.20 | 2,612,806 | +0.47(+0.63%) |
May 28, 2014 | 74.77 | 74.99 | 74.61 | 74.73 | 2,582,366 | +0.17(+0.23%) |
May 27, 2014 | 74.41 | 74.78 | 74.38 | 74.56 | 2,743,356 | +0.32(+0.43%) |
May 23, 2014 | 73.45 | 74.24 | 74.24 | 74.24 | 2,584,309 | +0.77(+1.05%) |
May 22, 2014 | 73.44 | 73.55 | 73.23 | 73.47 | 2,079,630 | -0.06(-0.08%) |
May 21, 2014 | 72.77 | 73.55 | 72.77 | 73.52 | 2,791,753 | +0.87(+1.20%) |
May 20, 2014 | 73.23 | 73.41 | 72.42 | 72.65 | 2,892,021 | -0.62(-0.85%) |
May 19, 2014 | 73.03 | 73.43 | 73.03 | 73.27 | 2,014,038 | +0.04(+0.06%) |
May 16, 2014 | 72.71 | 73.28 | 72.61 | 73.23 | 3,152,408 | +0.63(+0.87%) |
May 15, 2014 | 73.24 | 73.42 | 72.41 | 72.60 | 6,096,599 | -0.66(-0.90%) |
May 14, 2014 | 73.51 | 73.51 | 72.82 | 73.26 | 4,750,564 | -0.34(-0.46%) |
May 13, 2014 | 73.05 | 73.75 | 72.98 | 73.59 | 5,136,367 | +0.72(+0.99%) |
May 12, 2014 | 71.79 | 72.88 | 71.75 | 72.88 | 3,984,627 | +1.26(+1.75%) |
May 09, 2014 | 71.12 | 71.79 | 70.98 | 71.62 | 3,260,041 | +0.55(+0.78%) |
May 08, 2014 | 70.93 | 71.40 | 70.82 | 71.07 | 3,128,998 | +0.11(+0.16%) |
May 07, 2014 | 70.22 | 70.99 | 70.07 | 70.95 | 2,678,439 | +1.04(+1.49%) |
May 06, 2014 | 70.14 | 70.31 | 69.88 | 69.91 | 2,516,178 | -0.41(-0.58%) |
May 05, 2014 | 70.55 | 70.56 | 70.07 | 70.32 | 3,006,096 | -0.44(-0.62%) |
May 02, 2014 | 70.41 | 71.20 | 70.37 | 70.76 | 3,176,570 | +0.32(+0.46%) |
May 01, 2014 | 70.72 | 70.79 | 70.25 | 70.44 | 3,320,068 | -0.28(-0.40%) |
Apr 30, 2014 | 70.48 | 70.93 | 70.30 | 70.72 | 3,547,018 | +0.35(+0.50%) |
Apr 29, 2014 | 70.59 | 70.87 | 70.31 | 70.36 | 3,904,439 | -0.18(-0.25%) |
Apr 28, 2014 | 70.21 | 70.70 | 69.95 | 70.54 | 4,718,236 | +0.62(+0.88%) |
Apr 25, 2014 | 70.60 | 70.89 | 69.78 | 69.93 | 3,773,265 | -0.89(-1.26%) |
Apr 24, 2014 | 71.15 | 71.64 | 70.72 | 70.82 | 4,970,437 | -0.43(-0.60%) |
Apr 23, 2014 | 71.07 | 71.68 | 70.92 | 71.25 | 4,363,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.18 | 71.35 | 70.93 | 71.07 | 2,981,953 | +0.07(+0.10%) |
Apr 21, 2014 | 70.53 | 71.06 | 70.30 | 71.00 | 3,705,673 | +0.65(+0.92%) |
Apr 17, 2014 | 69.67 | 70.36 | 70.36 | 70.36 | 4,542,543 | +0.47(+0.67%) |
Apr 16, 2014 | 69.21 | 69.90 | 68.85 | 69.89 | 5,065,358 | +1.13(+1.64%) |
Apr 15, 2014 | 69.21 | 69.34 | 68.53 | 68.76 | 9,069,420 | -0.22(-0.32%) |
Apr 14, 2014 | 69.53 | 69.70 | 68.73 | 68.99 | 4,428,253 | -0.13(-0.19%) |
Apr 11, 2014 | 69.22 | 69.52 | 69.10 | 69.11 | 4,038,593 | -0.26(-0.37%) |
Apr 10, 2014 | 70.32 | 70.45 | 69.23 | 69.37 | 5,519,811 | -0.88(-1.25%) |
Apr 09, 2014 | 70.00 | 70.44 | 69.75 | 70.25 | 4,155,960 | +0.31(+0.44%) |
Apr 08, 2014 | 69.72 | 70.22 | 69.51 | 69.94 | 4,618,010 | +0.04(+0.06%) |
Apr 07, 2014 | 70.61 | 70.67 | 69.88 | 69.90 | 4,036,292 | -0.53(-0.75%) |
Apr 04, 2014 | 71.00 | 71.37 | 70.17 | 70.43 | 4,120,824 | -0.30(-0.43%) |
Apr 03, 2014 | 70.41 | 70.94 | 70.34 | 70.73 | 3,040,055 | +0.39(+0.56%) |
Apr 02, 2014 | 69.97 | 70.53 | 69.93 | 70.33 | 4,342,257 | +0.45(+0.65%) |
Apr 01, 2014 | 70.17 | 70.21 | 69.70 | 69.88 | 3,507,658 | -0.03(-0.04%) |
Mar 31, 2014 | 70.06 | 70.18 | 69.70 | 69.91 | 3,339,576 | +0.03(+0.04%) |
Mar 28, 2014 | 69.75 | 70.20 | 69.70 | 69.88 | 2,698,250 | +0.21(+0.30%) |
Mar 27, 2014 | 69.53 | 69.70 | 69.11 | 69.67 | 3,964,377 | +0.22(+0.31%) |
Mar 26, 2014 | 70.36 | 70.53 | 69.44 | 69.46 | 4,515,181 | -0.65(-0.92%) |
Mar 25, 2014 | 70.07 | 70.36 | 69.87 | 70.11 | 3,215,284 | +0.22(+0.32%) |
Mar 24, 2014 | 69.69 | 69.97 | 69.16 | 69.88 | 4,875,115 | +0.34(+0.50%) |
Mar 21, 2014 | 70.16 | 70.39 | 69.38 | 69.54 | 5,994,588 | -0.04(-0.05%) |
Mar 20, 2014 | 69.49 | 69.60 | 69.08 | 69.57 | 2,704,561 | -0.03(-0.04%) |
Mar 19, 2014 | 70.03 | 70.35 | 69.19 | 69.60 | 3,497,704 | -0.33(-0.47%) |
Mar 18, 2014 | 69.53 | 70.22 | 69.53 | 69.93 | 2,807,030 | +0.30(+0.43%) |
Mar 17, 2014 | 69.50 | 69.89 | 69.46 | 69.63 | 2,966,635 | +0.52(+0.75%) |
Mar 14, 2014 | 69.70 | 69.80 | 68.98 | 69.11 | 5,751,945 | -0.60(-0.85%) |
Mar 13, 2014 | 70.95 | 71.02 | 69.34 | 69.71 | 6,643,413 | -1.02(-1.44%) |
Mar 12, 2014 | 70.36 | 70.78 | 69.99 | 70.73 | 3,656,807 | +0.15(+0.21%) |
Mar 11, 2014 | 71.07 | 71.12 | 70.44 | 70.58 | 3,598,468 | -0.31(-0.44%) |
Mar 10, 2014 | 70.50 | 70.89 | 70.36 | 70.89 | 3,590,952 | +0.37(+0.53%) |
Mar 07, 2014 | 70.54 | 70.93 | 70.36 | 70.51 | 3,818,462 | +0.26(+0.37%) |
Mar 06, 2014 | 69.90 | 70.35 | 69.75 | 70.26 | 4,497,832 | +0.56(+0.80%) |
Mar 05, 2014 | 69.64 | 69.91 | 69.50 | 69.70 | 3,381,097 | +0.07(+0.10%) |
Mar 04, 2014 | 69.24 | 69.78 | 69.23 | 69.62 | 4,610,622 | +0.86(+1.25%) |
Mar 03, 2014 | 68.39 | 68.78 | 68.07 | 68.76 | 4,197,501 | +0.01(+0.01%) |
Feb 28, 2014 | 68.50 | 69.16 | 68.24 | 68.76 | 5,708,337 | +0.16(+0.23%) |
Feb 27, 2014 | 68.25 | 68.66 | 68.13 | 68.60 | 3,735,187 | +0.25(+0.37%) |
Feb 26, 2014 | 68.56 | 68.81 | 68.14 | 68.35 | 4,061,258 | -0.18(-0.26%) |
Feb 25, 2014 | 68.91 | 69.06 | 68.38 | 68.53 | 4,584,539 | -0.36(-0.52%) |
Feb 24, 2014 | 69.11 | 69.61 | 68.86 | 68.88 | 3,848,011 | -0.11(-0.17%) |
Feb 21, 2014 | 68.88 | 69.44 | 68.77 | 69.00 | 4,767,506 | +0.32(+0.46%) |
Feb 20, 2014 | 68.10 | 69.09 | 67.57 | 68.68 | 6,834,927 | +0.83(+1.23%) |
Feb 19, 2014 | 68.46 | 68.70 | 67.74 | 67.85 | 6,235,705 | -0.93(-1.36%) |
Feb 18, 2014 | 69.26 | 69.80 | 68.56 | 68.78 | 4,260,959 | -0.53(-0.77%) |
Feb 14, 2014 | 68.76 | 69.32 | 69.32 | 69.32 | 4,635,207 | +0.48(+0.70%) |
Feb 13, 2014 | 68.21 | 68.96 | 68.04 | 68.83 | 3,333,593 | +0.38(+0.55%) |
Feb 12, 2014 | 68.54 | 68.98 | 68.34 | 68.46 | 3,466,752 | -0.09(-0.14%) |
Feb 11, 2014 | 67.52 | 68.77 | 67.52 | 68.55 | 4,579,490 | +1.02(+1.51%) |
Feb 10, 2014 | 67.90 | 68.05 | 67.34 | 67.53 | 5,939,137 | -0.46(-0.67%) |
Feb 07, 2014 | 67.94 | 68.15 | 67.42 | 67.99 | 4,066,397 | +0.45(+0.66%) |
Feb 06, 2014 | 67.12 | 67.67 | 67.02 | 67.54 | 5,809,161 | +0.70(+1.05%) |
Feb 05, 2014 | 66.90 | 67.24 | 66.65 | 66.84 | 6,440,415 | -0.09(-0.14%) |
Feb 04, 2014 | 67.11 | 67.17 | 66.43 | 66.93 | 4,961,050 | +0.19(+0.29%) |