Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.08 | 73.13 | 72.83 | 73.02 | 1,328,308 | +0.07(+0.09%) |
Jan 29, 2015 | 73.01 | 73.02 | 72.80 | 72.95 | 599,644 | +0.10(+0.13%) |
Jan 28, 2015 | 72.79 | 73.07 | 72.65 | 72.85 | 1,586,746 | +0.07(+0.10%) |
Jan 27, 2015 | 72.39 | 72.79 | 72.39 | 72.78 | 921,968 | +0.52(+0.71%) |
Jan 26, 2015 | 72.86 | 72.95 | 72.27 | 72.27 | 1,996,227 | -0.68(-0.93%) |
Jan 23, 2015 | 72.74 | 73.11 | 72.61 | 72.94 | 1,728,379 | +0.85(+1.18%) |
Jan 22, 2015 | 72.12 | 72.37 | 71.98 | 72.10 | 2,746,006 | -0.22(-0.31%) |
Jan 21, 2015 | 72.25 | 72.50 | 72.21 | 72.32 | 1,608,661 | -0.07(-0.09%) |
Jan 20, 2015 | 72.40 | 72.56 | 72.33 | 72.38 | 994,690 | -0.01(-0.02%) |
Jan 16, 2015 | 72.59 | 72.59 | 72.23 | 72.40 | 1,125,804 | +0.05(+0.07%) |
Jan 15, 2015 | 72.54 | 72.78 | 72.27 | 72.34 | 1,710,947 | +0.10(+0.14%) |
Jan 14, 2015 | 72.17 | 72.32 | 71.87 | 72.25 | 1,049,304 | +0.54(+0.76%) |
Jan 13, 2015 | 71.61 | 71.91 | 71.53 | 71.70 | 2,104,830 | +0.23(+0.32%) |
Jan 12, 2015 | 71.78 | 71.78 | 71.44 | 71.47 | 642,983 | -0.42(-0.58%) |
Jan 09, 2015 | 71.83 | 71.96 | 71.72 | 71.89 | 927,790 | -0.05(-0.06%) |
Jan 08, 2015 | 71.96 | 72.40 | 71.91 | 71.94 | 1,273,318 | +0.31(+0.43%) |
Jan 07, 2015 | 71.31 | 71.74 | 71.12 | 71.63 | 2,156,204 | +0.89(+1.26%) |
Jan 06, 2015 | 70.98 | 71.15 | 70.74 | 70.74 | 1,175,680 | -0.22(-0.31%) |
Jan 05, 2015 | 71.79 | 71.79 | 70.93 | 70.97 | 2,109,873 | -0.46(-0.64%) |
Jan 02, 2015 | 71.87 | 72.07 | 71.04 | 71.42 | 6,898,331 | -0.25(-0.36%) |
Dec 31, 2014 | 72.38 | 71.68 | 71.68 | 71.68 | 784,285 | -0.56(-0.77%) |
Dec 30, 2014 | 71.93 | 72.26 | 71.91 | 72.23 | 1,057,260 | +0.20(+0.27%) |
Dec 29, 2014 | 72.18 | 72.42 | 71.89 | 72.04 | 1,307,845 | -0.35(-0.49%) |
Dec 26, 2014 | 72.31 | 72.54 | 72.31 | 72.39 | 307,874 | -0.05(-0.07%) |
Dec 24, 2014 | 72.59 | 72.44 | 72.44 | 72.44 | 425,509 | +0.24(+0.33%) |
Dec 23, 2014 | 72.36 | 72.47 | 72.20 | 72.20 | 1,274,205 | -0.29(-0.39%) |
Dec 22, 2014 | 72.21 | 72.72 | 72.17 | 72.49 | 2,688,116 | +0.12(+0.16%) |
Dec 19, 2014 | 71.64 | 72.43 | 71.64 | 72.37 | 1,256,301 | +0.75(+1.04%) |
Dec 18, 2014 | 71.58 | 71.83 | 71.13 | 71.62 | 2,134,096 | +0.98(+1.39%) |
Dec 17, 2014 | 69.66 | 70.91 | 69.51 | 70.64 | 1,768,801 | +1.73(+2.52%) |
Dec 16, 2014 | 68.33 | 69.20 | 68.19 | 68.91 | 3,741,798 | -0.43(-0.62%) |
Dec 15, 2014 | 70.21 | 70.25 | 69.24 | 69.34 | 2,058,741 | -1.02(-1.45%) |
Dec 12, 2014 | 71.07 | 71.07 | 70.27 | 70.36 | 1,798,207 | -0.92(-1.29%) |
Dec 11, 2014 | 71.52 | 71.64 | 71.27 | 71.28 | 1,608,932 | -0.38(-0.54%) |
Dec 10, 2014 | 71.97 | 72.14 | 71.52 | 71.66 | 1,476,101 | -0.69(-0.95%) |
Dec 09, 2014 | 72.28 | 72.44 | 71.96 | 72.35 | 4,989,324 | -0.22(-0.30%) |
Dec 08, 2014 | 72.96 | 72.96 | 72.56 | 72.57 | 1,275,799 | -0.53(-0.72%) |
Dec 05, 2014 | 73.43 | 73.44 | 73.07 | 73.10 | 1,687,845 | -0.29(-0.39%) |
Dec 04, 2014 | 73.21 | 73.54 | 73.21 | 73.39 | 853,246 | +0.08(+0.12%) |
Dec 03, 2014 | 73.17 | 73.42 | 73.14 | 73.30 | 1,141,711 | +0.10(+0.14%) |
Dec 02, 2014 | 73.24 | 73.48 | 73.18 | 73.20 | 3,728,414 | -0.03(-0.04%) |
Dec 01, 2014 | 73.46 | 73.68 | 73.21 | 73.23 | 4,640,449 | -0.45(-0.61%) |
Nov 28, 2014 | 74.06 | 74.11 | 73.68 | 73.68 | 507,468 | -0.41(-0.56%) |
Nov 26, 2014 | 73.96 | 74.09 | 74.09 | 74.09 | 369,606 | +0.25(+0.33%) |
Nov 25, 2014 | 73.87 | 73.94 | 73.75 | 73.85 | 586,238 | +0.02(+0.03%) |
Nov 24, 2014 | 73.84 | 73.94 | 73.79 | 73.83 | 1,449,738 | +0.01(+0.02%) |
Nov 21, 2014 | 73.72 | 73.88 | 73.63 | 73.82 | 901,809 | +0.30(+0.41%) |
Nov 20, 2014 | 73.36 | 73.55 | 73.31 | 73.52 | 1,249,426 | +0.22(+0.30%) |
Nov 19, 2014 | 73.24 | 73.34 | 73.24 | 73.30 | 644,276 | +0.05(+0.06%) |
Nov 18, 2014 | 73.20 | 73.28 | 73.09 | 73.25 | 657,088 | +0.14(+0.19%) |
Nov 17, 2014 | 73.29 | 73.29 | 73.10 | 73.11 | 710,063 | -0.21(-0.29%) |
Nov 14, 2014 | 73.33 | 73.40 | 73.28 | 73.32 | 1,329,996 | -0.06(-0.08%) |
Nov 13, 2014 | 73.52 | 73.52 | 73.28 | 73.38 | 837,758 | -0.04(-0.05%) |
Nov 12, 2014 | 73.38 | 73.45 | 73.29 | 73.42 | 1,229,097 | +0.03(+0.04%) |
Nov 11, 2014 | 73.36 | 73.43 | 73.22 | 73.39 | 661,850 | -0.04(-0.05%) |
Nov 10, 2014 | 73.75 | 73.75 | 73.34 | 73.43 | 1,408,523 | -0.09(-0.12%) |
Nov 07, 2014 | 73.34 | 73.55 | 73.30 | 73.52 | 1,814,409 | +0.12(+0.17%) |
Nov 06, 2014 | 73.49 | 73.53 | 73.33 | 73.40 | 1,794,596 | -0.05(-0.07%) |
Nov 05, 2014 | 73.47 | 73.59 | 73.44 | 73.45 | 1,854,005 | -0.05(-0.06%) |
Nov 04, 2014 | 73.61 | 73.72 | 73.47 | 73.50 | 1,127,961 | -0.18(-0.25%) |
Nov 03, 2014 | 74.12 | 74.12 | 73.67 | 73.68 | 3,828,302 | -0.31(-0.42%) |
Oct 31, 2014 | 73.88 | 74.01 | 73.81 | 73.99 | 915,382 | +0.11(+0.15%) |
Oct 30, 2014 | 73.72 | 73.91 | 73.72 | 73.88 | 538,368 | +0.16(+0.22%) |
Oct 29, 2014 | 73.92 | 74.10 | 73.62 | 73.72 | 1,122,929 | -0.20(-0.27%) |
Oct 28, 2014 | 73.75 | 73.95 | 73.55 | 73.92 | 1,524,173 | +0.17(+0.23%) |
Oct 27, 2014 | 73.61 | 73.75 | 73.61 | 73.75 | 933,274 | +0.14(+0.19%) |
Oct 24, 2014 | 73.58 | 73.66 | 73.51 | 73.61 | 657,898 | +0.03(+0.04%) |
Oct 23, 2014 | 73.70 | 73.77 | 73.57 | 73.57 | 1,241,647 | -0.10(-0.14%) |
Oct 22, 2014 | 73.59 | 73.77 | 73.57 | 73.68 | 2,285,831 | +0.15(+0.21%) |
Oct 21, 2014 | 73.66 | 73.68 | 73.50 | 73.52 | 1,275,136 | -0.16(-0.22%) |
Oct 20, 2014 | 73.57 | 73.68 | 73.57 | 73.68 | 1,244,344 | +0.16(+0.22%) |
Oct 17, 2014 | 73.39 | 73.61 | 73.35 | 73.52 | 1,257,984 | +0.39(+0.53%) |
Oct 16, 2014 | 72.88 | 73.15 | 72.75 | 73.14 | 2,183,522 | +0.01(+0.01%) |
Oct 15, 2014 | 73.12 | 73.25 | 72.92 | 73.13 | 1,344,790 | +0.01(+0.01%) |
Oct 14, 2014 | 73.04 | 73.24 | 73.02 | 73.12 | 2,016,914 | +0.18(+0.25%) |
Oct 13, 2014 | 73.14 | 73.14 | 72.91 | 72.94 | 858,337 | -0.10(-0.13%) |
Oct 10, 2014 | 73.21 | 73.23 | 73.02 | 73.04 | 942,805 | -0.22(-0.30%) |
Oct 09, 2014 | 73.39 | 73.53 | 73.24 | 73.26 | 1,518,787 | -0.01(-0.01%) |
Oct 08, 2014 | 73.03 | 73.28 | 72.95 | 73.26 | 1,588,444 | +0.29(+0.40%) |
Oct 07, 2014 | 72.91 | 73.03 | 72.89 | 72.97 | 1,586,959 | +0.01(+0.01%) |
Oct 06, 2014 | 72.88 | 73.08 | 72.87 | 72.97 | 1,206,307 | +0.15(+0.20%) |
Oct 03, 2014 | 72.75 | 72.85 | 72.63 | 72.82 | 943,219 | +0.10(+0.13%) |
Oct 02, 2014 | 72.81 | 72.88 | 72.64 | 72.72 | 1,495,221 | -0.26(-0.36%) |
Oct 01, 2014 | 72.78 | 73.00 | 72.68 | 72.99 | 7,808,216 | +0.43(+0.60%) |
Sep 30, 2014 | 72.54 | 72.72 | 72.49 | 72.55 | 1,768,170 | -0.04(-0.05%) |
Sep 29, 2014 | 72.67 | 72.70 | 72.46 | 72.59 | 1,898,240 | -0.34(-0.47%) |
Sep 26, 2014 | 72.86 | 73.10 | 72.85 | 72.93 | 1,380,982 | -0.22(-0.30%) |
Sep 25, 2014 | 73.27 | 73.38 | 73.07 | 73.15 | 1,560,238 | -0.12(-0.16%) |
Sep 24, 2014 | 73.23 | 73.30 | 73.17 | 73.27 | 1,115,858 | +0.11(+0.15%) |
Sep 23, 2014 | 73.09 | 73.16 | 73.04 | 73.16 | 709,427 | +0.08(+0.11%) |
Sep 22, 2014 | 73.16 | 73.16 | 73.06 | 73.08 | 785,370 | +0.11(+0.15%) |
Sep 19, 2014 | 72.95 | 73.06 | 72.90 | 72.97 | 616,883 | +0.11(+0.15%) |
Sep 18, 2014 | 72.87 | 72.94 | 72.77 | 72.86 | 851,453 | +0.03(+0.04%) |
Sep 17, 2014 | 73.04 | 73.08 | 72.80 | 72.83 | 758,796 | -0.19(-0.26%) |
Sep 16, 2014 | 73.03 | 73.16 | 72.97 | 73.02 | 999,718 | +0.09(+0.12%) |
Sep 15, 2014 | 72.97 | 73.10 | 72.90 | 72.93 | 920,504 | -0.15(-0.21%) |
Sep 12, 2014 | 73.31 | 73.31 | 73.08 | 73.09 | 2,339,745 | -0.41(-0.55%) |
Sep 11, 2014 | 73.60 | 73.68 | 73.47 | 73.49 | 687,056 | +0.01(+0.01%) |
Sep 10, 2014 | 73.35 | 73.54 | 73.26 | 73.49 | 1,471,646 | -0.02(-0.03%) |
Sep 09, 2014 | 73.69 | 73.69 | 73.51 | 73.51 | 1,236,020 | -0.22(-0.31%) |
Sep 08, 2014 | 74.05 | 74.12 | 73.73 | 73.73 | 1,943,035 | -0.48(-0.64%) |
Sep 05, 2014 | 74.05 | 74.26 | 74.05 | 74.21 | 1,611,906 | +0.26(+0.36%) |
Sep 04, 2014 | 74.18 | 74.18 | 73.87 | 73.94 | 2,125,766 | -0.01(-0.02%) |
Sep 03, 2014 | 73.85 | 74.00 | 73.81 | 73.96 | 1,273,983 | +0.13(+0.18%) |
Sep 02, 2014 | 74.10 | 74.12 | 73.78 | 73.82 | 1,633,409 | -0.33(-0.45%) |
Aug 29, 2014 | 74.23 | 74.16 | 74.16 | 74.16 | 717,586 | -0.05(-0.07%) |
Aug 28, 2014 | 74.19 | 74.33 | 74.14 | 74.21 | 983,407 | -0.19(-0.25%) |
Aug 27, 2014 | 74.12 | 74.39 | 74.10 | 74.39 | 1,069,671 | +0.47(+0.63%) |
Aug 26, 2014 | 73.92 | 73.96 | 73.85 | 73.92 | 855,814 | +0.21(+0.28%) |
Aug 25, 2014 | 73.73 | 73.75 | 73.67 | 73.72 | 820,585 | -0.03(-0.03%) |
Aug 22, 2014 | 73.87 | 73.89 | 73.65 | 73.75 | 1,322,712 | -0.01(-0.01%) |
Aug 21, 2014 | 73.68 | 73.80 | 73.62 | 73.75 | 808,930 | +0.11(+0.15%) |
Aug 20, 2014 | 73.94 | 74.00 | 73.60 | 73.64 | 1,284,807 | -0.35(-0.48%) |
Aug 19, 2014 | 73.96 | 74.01 | 73.88 | 74.00 | 876,698 | +0.21(+0.29%) |
Aug 18, 2014 | 73.80 | 73.84 | 73.75 | 73.78 | 573,506 | +0.01(+0.01%) |
Aug 15, 2014 | 73.83 | 73.91 | 73.62 | 73.78 | 986,497 | +0.11(+0.15%) |
Aug 14, 2014 | 73.45 | 73.69 | 73.43 | 73.67 | 1,175,705 | +0.40(+0.54%) |
Aug 13, 2014 | 73.11 | 73.32 | 73.11 | 73.27 | 1,132,720 | +0.19(+0.26%) |
Aug 12, 2014 | 73.11 | 73.24 | 72.98 | 73.08 | 1,027,538 | +0.10(+0.13%) |
Aug 11, 2014 | 72.88 | 73.04 | 72.87 | 72.98 | 993,893 | +0.15(+0.20%) |
Aug 08, 2014 | 72.56 | 72.88 | 72.48 | 72.83 | 1,929,147 | +0.26(+0.35%) |
Aug 07, 2014 | 72.60 | 72.78 | 72.55 | 72.58 | 705,634 | -0.13(-0.18%) |
Aug 06, 2014 | 72.51 | 72.80 | 72.43 | 72.71 | 2,861,570 | -0.09(-0.12%) |
Aug 05, 2014 | 72.87 | 72.98 | 72.73 | 72.80 | 2,856,777 | -0.09(-0.12%) |
Aug 04, 2014 | 72.85 | 73.14 | 72.83 | 72.89 | 2,564,600 | +0.21(+0.28%) |
Aug 01, 2014 | 73.05 | 73.14 | 72.48 | 72.68 | 8,297,366 | -0.54(-0.74%) |
Jul 31, 2014 | 73.52 | 73.60 | 73.21 | 73.23 | 4,068,978 | -0.52(-0.70%) |
Jul 30, 2014 | 74.09 | 74.09 | 73.72 | 73.74 | 1,076,820 | -0.03(-0.04%) |
Jul 29, 2014 | 73.81 | 73.95 | 73.78 | 73.78 | 932,069 | -0.08(-0.11%) |
Jul 28, 2014 | 74.06 | 74.06 | 73.78 | 73.86 | 842,060 | -0.26(-0.35%) |
Jul 25, 2014 | 74.16 | 74.32 | 74.09 | 74.12 | 807,590 | -0.10(-0.14%) |
Jul 24, 2014 | 74.30 | 74.31 | 74.20 | 74.22 | 690,984 | -0.11(-0.15%) |
Jul 23, 2014 | 74.12 | 74.34 | 74.11 | 74.33 | 992,283 | +0.39(+0.53%) |
Jul 22, 2014 | 73.91 | 73.96 | 73.79 | 73.94 | 766,028 | +0.12(+0.16%) |
Jul 21, 2014 | 73.70 | 73.84 | 73.50 | 73.83 | 1,060,603 | +0.17(+0.23%) |
Jul 18, 2014 | 73.48 | 73.72 | 73.44 | 73.66 | 1,399,292 | +0.26(+0.36%) |
Jul 17, 2014 | 73.59 | 73.62 | 73.40 | 73.40 | 658,748 | -0.16(-0.22%) |
Jul 16, 2014 | 73.61 | 73.65 | 73.51 | 73.56 | 834,463 | -0.06(-0.08%) |
Jul 15, 2014 | 73.65 | 73.69 | 73.55 | 73.62 | 1,452,185 | -0.08(-0.11%) |
Jul 14, 2014 | 73.89 | 73.89 | 73.69 | 73.70 | 560,364 | -0.15(-0.20%) |
Jul 11, 2014 | 73.83 | 73.93 | 73.81 | 73.85 | 785,631 | +0.07(+0.10%) |
Jul 10, 2014 | 73.90 | 73.94 | 73.77 | 73.78 | 1,329,277 | -0.22(-0.29%) |
Jul 09, 2014 | 73.77 | 74.02 | 73.76 | 73.99 | 668,968 | +0.24(+0.32%) |
Jul 08, 2014 | 73.58 | 73.78 | 73.50 | 73.76 | 1,189,904 | +0.47(+0.65%) |
Jul 07, 2014 | 73.26 | 73.36 | 73.22 | 73.28 | 549,020 | +0.11(+0.16%) |
Jul 03, 2014 | 73.24 | 73.17 | 73.17 | 73.17 | 1,116,611 | -0.05(-0.07%) |
Jul 02, 2014 | 73.33 | 73.39 | 73.20 | 73.22 | 600,165 | -0.12(-0.16%) |
Jul 01, 2014 | 73.35 | 73.60 | 73.26 | 73.33 | 1,447,885 | -0.08(-0.10%) |
Jun 30, 2014 | 73.37 | 73.59 | 73.37 | 73.41 | 617,441 | -0.18(-0.25%) |
Jun 27, 2014 | 73.61 | 73.66 | 73.48 | 73.59 | 907,020 | +0.01(+0.01%) |
Jun 26, 2014 | 73.61 | 73.65 | 73.52 | 73.59 | 437,510 | -0.02(-0.03%) |
Jun 25, 2014 | 73.47 | 73.63 | 73.47 | 73.61 | 1,282,250 | +0.17(+0.23%) |
Jun 24, 2014 | 73.28 | 73.47 | 73.28 | 73.44 | 720,007 | +0.28(+0.38%) |
Jun 23, 2014 | 73.04 | 73.17 | 73.02 | 73.16 | 586,513 | +0.17(+0.23%) |
Jun 20, 2014 | 72.92 | 73.03 | 72.87 | 72.99 | 780,078 | +0.13(+0.17%) |
Jun 19, 2014 | 73.03 | 73.14 | 72.84 | 72.86 | 1,238,748 | -0.13(-0.17%) |
Jun 18, 2014 | 72.44 | 73.00 | 72.38 | 72.99 | 1,168,687 | +0.53(+0.74%) |
Jun 17, 2014 | 72.68 | 72.68 | 72.42 | 72.45 | 1,658,243 | -0.24(-0.32%) |
Jun 16, 2014 | 73.02 | 73.04 | 72.61 | 72.69 | 1,049,117 | -0.42(-0.57%) |
Jun 13, 2014 | 72.97 | 73.15 | 72.91 | 73.11 | 751,533 | +0.15(+0.21%) |
Jun 12, 2014 | 73.00 | 73.06 | 72.90 | 72.96 | 1,284,824 | -0.08(-0.11%) |
Jun 11, 2014 | 73.12 | 73.26 | 73.03 | 73.04 | 771,971 | -0.25(-0.34%) |
Jun 10, 2014 | 73.64 | 73.64 | 73.28 | 73.29 | 1,138,486 | -0.31(-0.42%) |
Jun 06, 2014 | 73.49 | 73.68 | 73.37 | 73.59 | 2,611,415 | +0.60(+0.82%) |
Jun 05, 2014 | 72.82 | 73.02 | 72.73 | 73.00 | 1,038,778 | +0.18(+0.25%) |
Jun 04, 2014 | 72.76 | 72.87 | 72.67 | 72.81 | 1,703,085 | -0.04(-0.06%) |
Jun 03, 2014 | 73.17 | 73.17 | 72.84 | 72.86 | 1,943,143 | -0.54(-0.73%) |
Jun 02, 2014 | 73.42 | 73.55 | 73.20 | 73.39 | 9,472,668 | +0.01(+0.02%) |
May 30, 2014 | 73.34 | 73.45 | 73.25 | 73.38 | 1,645,037 | +0.06(+0.09%) |
May 29, 2014 | 73.19 | 73.34 | 73.07 | 73.31 | 3,909,221 | +0.31(+0.43%) |
May 28, 2014 | 72.81 | 73.09 | 72.74 | 73.00 | 699,466 | +0.37(+0.52%) |
May 27, 2014 | 72.67 | 72.71 | 72.58 | 72.63 | 1,080,229 | +0.10(+0.13%) |
May 23, 2014 | 72.50 | 72.53 | 72.53 | 72.53 | 590,139 | +0.10(+0.14%) |
May 22, 2014 | 72.43 | 72.50 | 72.41 | 72.43 | 765,736 | +0.06(+0.08%) |
May 21, 2014 | 72.41 | 72.46 | 72.31 | 72.38 | 1,960,575 | -0.05(-0.07%) |
May 20, 2014 | 72.39 | 72.50 | 72.36 | 72.43 | 1,266,658 | +0.03(+0.04%) |
May 19, 2014 | 72.30 | 72.40 | 72.22 | 72.40 | 886,769 | +0.14(+0.19%) |
May 16, 2014 | 72.33 | 72.34 | 72.12 | 72.26 | 1,360,211 | -0.07(-0.10%) |
May 15, 2014 | 72.36 | 72.53 | 72.26 | 72.33 | 1,460,563 | -0.06(-0.08%) |
May 14, 2014 | 72.25 | 72.40 | 72.20 | 72.39 | 968,861 | +0.37(+0.51%) |
May 13, 2014 | 72.08 | 72.16 | 71.96 | 72.02 | 517,950 | +0.03(+0.04%) |
May 12, 2014 | 71.97 | 72.19 | 71.86 | 71.99 | 1,048,546 | -0.06(-0.09%) |
May 09, 2014 | 72.24 | 72.27 | 72.03 | 72.06 | 999,813 | -0.14(-0.19%) |
May 08, 2014 | 72.20 | 72.29 | 72.02 | 72.20 | 1,302,593 | +0.30(+0.42%) |
May 07, 2014 | 71.66 | 71.92 | 71.65 | 71.89 | 1,361,478 | +0.57(+0.80%) |
May 06, 2014 | 71.23 | 71.35 | 71.14 | 71.32 | 822,338 | +0.23(+0.32%) |
May 05, 2014 | 71.27 | 71.27 | 71.06 | 71.09 | 2,188,455 | +0.03(+0.04%) |
May 02, 2014 | 71.01 | 71.11 | 70.94 | 71.07 | 1,637,635 | +0.16(+0.23%) |
May 01, 2014 | 71.08 | 71.08 | 70.85 | 70.90 | 10,583,729 | -0.02(-0.02%) |
Apr 30, 2014 | 70.89 | 71.06 | 70.79 | 70.92 | 1,436,493 | +0.09(+0.12%) |
Apr 29, 2014 | 70.70 | 70.89 | 70.65 | 70.83 | 616,685 | +0.28(+0.39%) |
Apr 28, 2014 | 70.76 | 70.76 | 70.49 | 70.55 | 600,769 | +0.03(+0.04%) |
Apr 25, 2014 | 70.70 | 70.77 | 70.47 | 70.53 | 1,372,146 | -0.25(-0.36%) |
Apr 24, 2014 | 70.94 | 71.03 | 70.74 | 70.78 | 869,869 | -0.07(-0.10%) |
Apr 23, 2014 | 70.86 | 70.91 | 70.75 | 70.85 | 927,664 | -0.09(-0.12%) |
Apr 22, 2014 | 70.99 | 71.02 | 70.89 | 70.94 | 845,441 | -0.07(-0.10%) |
Apr 21, 2014 | 70.71 | 71.03 | 70.58 | 71.01 | 1,093,141 | +0.13(+0.18%) |
Apr 17, 2014 | 70.81 | 70.88 | 70.88 | 70.88 | 810,604 | +0.08(+0.11%) |
Apr 16, 2014 | 70.78 | 70.82 | 70.34 | 70.81 | 590,461 | +0.20(+0.29%) |
Apr 15, 2014 | 70.79 | 70.79 | 70.43 | 70.60 | 1,603,371 | -0.25(-0.35%) |
Apr 14, 2014 | 70.87 | 71.04 | 70.79 | 70.85 | 612,701 | -0.14(-0.20%) |
Apr 11, 2014 | 71.05 | 71.05 | 70.92 | 70.99 | 920,816 | -0.11(-0.16%) |
Apr 10, 2014 | 70.94 | 71.22 | 70.91 | 71.10 | 2,051,578 | +0.34(+0.47%) |
Apr 09, 2014 | 70.60 | 70.79 | 70.60 | 70.77 | 1,497,580 | +0.05(+0.07%) |
Apr 08, 2014 | 70.50 | 70.75 | 70.50 | 70.72 | 1,145,830 | +0.33(+0.47%) |
Apr 07, 2014 | 70.48 | 70.53 | 70.35 | 70.39 | 638,460 | -0.17(-0.24%) |
Apr 04, 2014 | 70.18 | 70.56 | 70.18 | 70.56 | 839,119 | +0.42(+0.60%) |
Apr 03, 2014 | 70.15 | 70.17 | 69.96 | 70.13 | 616,884 | -0.07(-0.10%) |
Apr 02, 2014 | 70.39 | 70.41 | 70.20 | 70.20 | 1,953,813 | -0.37(-0.53%) |
Apr 01, 2014 | 70.25 | 70.58 | 70.19 | 70.58 | 9,726,858 | +0.40(+0.57%) |
Mar 31, 2014 | 69.99 | 70.19 | 69.90 | 70.18 | 2,238,818 | +0.27(+0.39%) |
Mar 28, 2014 | 69.98 | 70.20 | 69.85 | 69.90 | 1,913,751 | -0.04(-0.05%) |
Mar 27, 2014 | 69.73 | 69.99 | 69.70 | 69.94 | 1,552,916 | +0.48(+0.69%) |
Mar 26, 2014 | 69.38 | 69.51 | 69.38 | 69.46 | 838,277 | +0.20(+0.29%) |
Mar 25, 2014 | 69.09 | 69.28 | 69.09 | 69.26 | 513,382 | +0.18(+0.26%) |
Mar 24, 2014 | 68.99 | 69.14 | 68.94 | 69.08 | 961,127 | +0.25(+0.37%) |
Mar 21, 2014 | 68.95 | 68.97 | 68.78 | 68.83 | 763,933 | -0.09(-0.14%) |
Mar 20, 2014 | 68.81 | 68.97 | 68.76 | 68.92 | 1,073,840 | -0.04(-0.06%) |
Mar 19, 2014 | 69.19 | 69.25 | 68.86 | 68.97 | 1,478,067 | -0.06(-0.09%) |
Mar 18, 2014 | 68.97 | 69.05 | 68.90 | 69.03 | 701,661 | +0.20(+0.29%) |
Mar 17, 2014 | 68.88 | 68.95 | 68.66 | 68.83 | 701,812 | +0.08(+0.11%) |
Mar 14, 2014 | 68.61 | 68.84 | 68.61 | 68.75 | 481,116 | +0.14(+0.21%) |
Mar 13, 2014 | 68.75 | 68.87 | 68.59 | 68.61 | 712,230 | -0.13(-0.19%) |
Mar 12, 2014 | 68.73 | 68.84 | 68.64 | 68.74 | 969,979 | +0.01(+0.02%) |
Mar 11, 2014 | 68.87 | 68.94 | 68.73 | 68.73 | 684,385 | -0.13(-0.19%) |
Mar 10, 2014 | 68.82 | 69.08 | 68.82 | 68.86 | 1,192,481 | -0.14(-0.20%) |
Mar 07, 2014 | 69.08 | 69.09 | 68.83 | 69.00 | 1,226,783 | -0.12(-0.17%) |
Mar 06, 2014 | 69.21 | 69.24 | 69.10 | 69.12 | 688,870 | -0.14(-0.20%) |
Mar 05, 2014 | 69.25 | 69.28 | 69.14 | 69.26 | 1,323,310 | +0.08(+0.11%) |
Mar 04, 2014 | 69.05 | 69.19 | 68.99 | 69.18 | 2,494,518 | +0.45(+0.66%) |
Mar 03, 2014 | 68.88 | 68.90 | 68.66 | 68.73 | 1,105,039 | -0.62(-0.90%) |
Feb 28, 2014 | 69.12 | 69.35 | 69.03 | 69.35 | 1,380,478 | +0.36(+0.53%) |
Feb 27, 2014 | 68.85 | 68.99 | 68.77 | 68.99 | 1,032,604 | +0.32(+0.47%) |
Feb 26, 2014 | 68.72 | 68.74 | 68.61 | 68.67 | 1,077,180 | -0.01(-0.01%) |
Feb 25, 2014 | 68.68 | 68.77 | 68.05 | 68.67 | 956,936 | +0.06(+0.09%) |
Feb 24, 2014 | 68.51 | 68.65 | 68.21 | 68.61 | 1,143,748 | +0.40(+0.59%) |
Feb 21, 2014 | 68.12 | 68.26 | 68.10 | 68.21 | 1,371,563 | +0.30(+0.44%) |
Feb 20, 2014 | 67.93 | 67.96 | 67.85 | 67.91 | 783,908 | -0.09(-0.14%) |
Feb 19, 2014 | 68.05 | 68.16 | 67.91 | 68.00 | 1,284,958 | -0.09(-0.14%) |
Feb 18, 2014 | 67.98 | 68.35 | 67.91 | 68.10 | 1,052,710 | +0.01(+0.01%) |
Feb 14, 2014 | 68.03 | 68.09 | 68.09 | 68.09 | 758,556 | +0.04(+0.06%) |
Feb 13, 2014 | 67.64 | 68.07 | 67.64 | 68.05 | 2,014,779 | -0.01(-0.01%) |
Feb 12, 2014 | 68.21 | 68.23 | 68.02 | 68.06 | 2,584,439 | -0.01(-0.01%) |
Feb 11, 2014 | 68.12 | 68.25 | 68.03 | 68.06 | 1,324,150 | +0.04(+0.06%) |
Feb 10, 2014 | 68.13 | 68.25 | 68.02 | 68.02 | 962,643 | -0.11(-0.17%) |
Feb 07, 2014 | 67.78 | 68.14 | 67.78 | 68.13 | 751,737 | +0.42(+0.62%) |
Feb 06, 2014 | 67.87 | 67.88 | 67.71 | 67.71 | 1,436,292 | +0.13(+0.20%) |
Feb 05, 2014 | 67.47 | 67.79 | 67.47 | 67.58 | 1,602,455 | +0.20(+0.30%) |
Feb 04, 2014 | 67.34 | 67.44 | 67.28 | 67.38 | 1,212,502 | +0.45(+0.67%) |