Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.99 | 75.93 | 74.89 | 75.08 | 4,794,160 | -0.53(-0.70%) |
Jan 29, 2015 | 74.30 | 75.86 | 74.01 | 75.61 | 3,970,995 | +1.31(+1.77%) |
Jan 28, 2015 | 75.69 | 75.72 | 74.25 | 74.30 | 3,685,073 | -1.08(-1.43%) |
Jan 27, 2015 | 75.30 | 75.94 | 74.30 | 75.38 | 3,350,162 | -0.22(-0.29%) |
Jan 26, 2015 | 75.45 | 75.80 | 74.92 | 75.59 | 2,748,955 | +0.14(+0.18%) |
Jan 23, 2015 | 76.32 | 76.41 | 75.45 | 75.46 | 2,224,181 | -0.84(-1.10%) |
Jan 22, 2015 | 76.16 | 76.57 | 75.45 | 76.30 | 2,780,807 | +0.70(+0.93%) |
Jan 21, 2015 | 75.08 | 75.81 | 74.97 | 75.59 | 2,194,633 | +0.26(+0.34%) |
Jan 20, 2015 | 75.62 | 75.68 | 74.51 | 75.34 | 2,491,173 | +0.10(+0.13%) |
Jan 16, 2015 | 74.26 | 75.24 | 73.76 | 75.24 | 2,679,914 | +0.90(+1.22%) |
Jan 15, 2015 | 74.88 | 75.41 | 74.16 | 74.34 | 2,151,964 | -0.54(-0.72%) |
Jan 14, 2015 | 73.94 | 75.03 | 73.89 | 74.88 | 2,344,798 | -0.15(-0.20%) |
Jan 13, 2015 | 75.69 | 76.23 | 74.43 | 75.03 | 2,624,915 | -0.09(-0.12%) |
Jan 12, 2015 | 75.62 | 75.78 | 74.88 | 75.12 | 1,678,777 | -0.35(-0.46%) |
Jan 09, 2015 | 76.22 | 76.39 | 75.06 | 75.47 | 1,756,486 | -0.57(-0.75%) |
Jan 08, 2015 | 74.96 | 76.07 | 74.93 | 76.04 | 2,129,459 | +1.79(+2.41%) |
Jan 07, 2015 | 74.07 | 74.56 | 73.70 | 74.25 | 2,103,509 | +0.80(+1.09%) |
Jan 06, 2015 | 74.75 | 74.86 | 72.93 | 73.45 | 3,326,273 | -1.02(-1.38%) |
Jan 05, 2015 | 75.98 | 75.98 | 74.34 | 74.47 | 2,265,951 | -1.89(-2.47%) |
Jan 02, 2015 | 76.75 | 76.99 | 75.72 | 76.36 | 1,709,221 | -0.02(-0.02%) |
Dec 31, 2014 | 77.84 | 76.38 | 76.38 | 76.38 | 1,562,147 | -1.11(-1.43%) |
Dec 30, 2014 | 77.39 | 77.64 | 77.16 | 77.48 | 1,168,477 | -0.19(-0.25%) |
Dec 29, 2014 | 77.93 | 78.01 | 77.63 | 77.68 | 1,036,486 | -0.19(-0.24%) |
Dec 26, 2014 | 78.05 | 78.21 | 77.86 | 77.87 | 691,138 | -0.06(-0.08%) |
Dec 24, 2014 | 78.04 | 77.93 | 77.93 | 77.93 | 960,265 | -0.08(-0.10%) |
Dec 23, 2014 | 77.98 | 78.32 | 77.62 | 78.01 | 999,064 | +0.35(+0.45%) |
Dec 22, 2014 | 77.33 | 77.70 | 77.09 | 77.66 | 1,406,158 | +0.60(+0.78%) |
Dec 19, 2014 | 76.62 | 77.25 | 76.32 | 77.05 | 3,634,586 | +0.47(+0.61%) |
Dec 18, 2014 | 75.81 | 76.59 | 75.51 | 76.59 | 2,097,126 | +1.79(+2.39%) |
Dec 17, 2014 | 74.21 | 75.02 | 73.59 | 74.80 | 3,845,341 | +0.62(+0.83%) |
Dec 16, 2014 | 74.13 | 75.79 | 74.06 | 74.18 | 1,738,817 | -0.02(-0.03%) |
Dec 15, 2014 | 75.51 | 75.51 | 74.05 | 74.21 | 2,774,287 | -0.67(-0.90%) |
Dec 12, 2014 | 75.53 | 76.03 | 74.87 | 74.88 | 1,953,920 | -1.35(-1.77%) |
Dec 11, 2014 | 76.29 | 76.89 | 76.08 | 76.23 | 1,557,787 | +0.30(+0.40%) |
Dec 10, 2014 | 76.70 | 76.79 | 75.79 | 75.92 | 2,149,644 | -1.11(-1.44%) |
Dec 09, 2014 | 76.54 | 77.30 | 76.20 | 77.03 | 2,919,527 | -0.27(-0.35%) |
Dec 08, 2014 | 78.03 | 78.48 | 77.23 | 77.30 | 2,016,750 | -0.29(-0.37%) |
Dec 05, 2014 | 77.09 | 77.98 | 77.01 | 77.59 | 1,929,115 | +0.42(+0.54%) |
Dec 04, 2014 | 77.62 | 77.71 | 76.92 | 77.18 | 2,373,225 | -0.51(-0.65%) |
Dec 03, 2014 | 76.45 | 77.78 | 76.40 | 77.68 | 2,236,480 | +1.46(+1.92%) |
Dec 02, 2014 | 75.87 | 76.53 | 75.75 | 76.22 | 2,280,535 | +0.54(+0.71%) |
Dec 01, 2014 | 76.04 | 76.13 | 75.53 | 75.68 | 2,385,680 | -0.50(-0.65%) |
Nov 28, 2014 | 76.86 | 76.91 | 76.04 | 76.18 | 1,295,212 | -0.48(-0.63%) |
Nov 26, 2014 | 76.70 | 76.66 | 76.66 | 76.66 | 2,175,363 | -0.15(-0.20%) |
Nov 25, 2014 | 77.05 | 77.18 | 76.61 | 76.81 | 2,496,763 | -0.30(-0.39%) |
Nov 24, 2014 | 77.06 | 77.31 | 76.85 | 77.11 | 1,296,800 | +0.15(+0.20%) |
Nov 21, 2014 | 77.23 | 77.47 | 76.87 | 76.96 | 2,024,555 | +0.66(+0.86%) |
Nov 20, 2014 | 75.47 | 76.32 | 75.34 | 76.30 | 2,161,125 | +0.34(+0.45%) |
Nov 19, 2014 | 75.84 | 75.96 | 75.48 | 75.96 | 1,886,345 | -0.05(-0.06%) |
Nov 18, 2014 | 75.45 | 76.20 | 75.39 | 76.00 | 2,073,240 | +0.59(+0.78%) |
Nov 17, 2014 | 75.09 | 75.47 | 74.81 | 75.42 | 2,213,427 | +0.16(+0.21%) |
Nov 14, 2014 | 74.30 | 75.26 | 74.30 | 75.26 | 2,924,517 | +0.90(+1.21%) |
Nov 13, 2014 | 74.79 | 74.97 | 74.24 | 74.36 | 2,703,552 | -0.46(-0.61%) |
Nov 12, 2014 | 74.45 | 74.98 | 74.44 | 74.82 | 1,590,586 | +0.18(+0.25%) |
Nov 11, 2014 | 74.69 | 75.03 | 74.40 | 74.63 | 2,229,821 | -0.06(-0.08%) |
Nov 10, 2014 | 74.41 | 74.95 | 74.37 | 74.69 | 2,211,815 | +0.21(+0.28%) |
Nov 07, 2014 | 74.62 | 74.76 | 74.18 | 74.48 | 1,926,114 | -0.12(-0.16%) |
Nov 06, 2014 | 73.83 | 74.66 | 73.56 | 74.60 | 1,647,657 | +1.00(+1.35%) |
Nov 05, 2014 | 73.32 | 73.71 | 73.07 | 73.60 | 1,660,309 | +0.66(+0.90%) |
Nov 04, 2014 | 72.83 | 73.22 | 72.67 | 72.95 | 2,962,672 | +0.00(+0.00%) |
Nov 03, 2014 | 72.99 | 73.29 | 72.57 | 72.95 | 2,653,066 | -0.12(-0.16%) |
Oct 31, 2014 | 73.08 | 73.34 | 72.55 | 73.07 | 2,811,984 | +0.83(+1.14%) |
Oct 30, 2014 | 71.73 | 72.35 | 71.25 | 72.24 | 2,451,058 | +0.39(+0.54%) |
Oct 29, 2014 | 72.06 | 72.13 | 71.37 | 71.85 | 3,291,040 | -0.24(-0.33%) |
Oct 28, 2014 | 71.39 | 72.11 | 71.39 | 72.10 | 1,817,700 | +1.15(+1.62%) |
Oct 27, 2014 | 70.51 | 71.10 | 70.60 | 70.95 | 1,790,630 | +0.34(+0.49%) |
Oct 24, 2014 | 70.11 | 70.71 | 69.96 | 70.60 | 1,689,025 | +0.51(+0.73%) |
Oct 23, 2014 | 69.90 | 70.51 | 69.90 | 70.09 | 2,185,776 | +1.00(+1.45%) |
Oct 22, 2014 | 69.58 | 70.18 | 69.06 | 69.09 | 3,567,286 | -0.41(-0.59%) |
Oct 21, 2014 | 68.85 | 69.71 | 68.14 | 69.50 | 3,282,615 | +2.56(+3.82%) |
Oct 20, 2014 | 66.81 | 67.30 | 66.51 | 66.94 | 2,528,865 | +0.02(+0.02%) |
Oct 17, 2014 | 67.31 | 67.87 | 66.53 | 66.92 | 4,607,696 | +0.26(+0.39%) |
Oct 16, 2014 | 64.28 | 66.94 | 64.19 | 66.66 | 4,904,800 | +1.71(+2.63%) |
Oct 15, 2014 | 64.14 | 65.25 | 63.44 | 64.95 | 3,497,771 | +0.33(+0.51%) |
Oct 14, 2014 | 64.08 | 65.41 | 63.93 | 64.62 | 2,810,454 | +1.08(+1.69%) |
Oct 13, 2014 | 64.83 | 65.02 | 63.51 | 63.55 | 2,520,294 | -1.28(-1.98%) |
Oct 10, 2014 | 65.27 | 65.49 | 64.50 | 64.83 | 3,359,650 | -0.71(-1.09%) |
Oct 09, 2014 | 66.85 | 66.92 | 65.46 | 65.55 | 2,318,152 | -1.47(-2.19%) |
Oct 08, 2014 | 65.64 | 67.06 | 65.29 | 67.02 | 2,207,680 | +1.44(+2.19%) |
Oct 07, 2014 | 66.61 | 66.62 | 65.54 | 65.58 | 2,104,379 | -1.50(-2.24%) |
Oct 06, 2014 | 67.26 | 67.43 | 66.79 | 67.08 | 1,605,940 | -0.03(-0.05%) |
Oct 03, 2014 | 66.96 | 67.28 | 66.82 | 67.11 | 1,902,840 | +0.46(+0.69%) |
Oct 02, 2014 | 66.70 | 66.99 | 66.33 | 66.65 | 1,820,022 | -0.04(-0.06%) |
Oct 01, 2014 | 67.63 | 67.71 | 66.53 | 66.69 | 2,721,522 | -1.05(-1.55%) |
Sep 30, 2014 | 68.41 | 68.71 | 67.59 | 67.75 | 2,433,544 | -0.69(-1.01%) |
Sep 29, 2014 | 68.20 | 68.70 | 68.03 | 68.44 | 1,914,663 | -0.26(-0.39%) |
Sep 26, 2014 | 67.69 | 68.89 | 67.68 | 68.70 | 1,930,898 | +0.91(+1.34%) |
Sep 25, 2014 | 68.94 | 68.94 | 67.79 | 67.79 | 2,489,183 | -1.25(-1.81%) |
Sep 24, 2014 | 69.20 | 69.26 | 68.71 | 69.04 | 3,926,624 | -0.16(-0.23%) |
Sep 23, 2014 | 69.75 | 69.92 | 69.17 | 69.20 | 3,314,664 | -0.84(-1.20%) |
Sep 22, 2014 | 70.69 | 70.72 | 69.93 | 70.04 | 1,543,902 | -0.67(-0.95%) |
Sep 19, 2014 | 71.32 | 71.48 | 70.38 | 70.71 | 5,701,235 | -0.25(-0.35%) |
Sep 18, 2014 | 71.02 | 71.10 | 70.68 | 70.96 | 1,993,203 | +0.24(+0.34%) |
Sep 17, 2014 | 70.90 | 71.15 | 70.40 | 70.72 | 2,305,824 | -0.06(-0.08%) |
Sep 16, 2014 | 70.36 | 71.06 | 70.17 | 70.77 | 1,849,935 | +0.32(+0.45%) |
Sep 15, 2014 | 70.24 | 70.68 | 69.92 | 70.46 | 1,410,763 | +0.03(+0.05%) |
Sep 12, 2014 | 70.49 | 70.85 | 70.18 | 70.42 | 2,353,053 | -0.24(-0.34%) |
Sep 11, 2014 | 70.06 | 70.73 | 69.98 | 70.66 | 2,279,069 | +0.34(+0.49%) |
Sep 10, 2014 | 70.29 | 70.43 | 69.76 | 70.32 | 2,854,275 | +0.27(+0.39%) |
Sep 09, 2014 | 70.18 | 70.42 | 69.91 | 70.05 | 1,912,985 | -0.17(-0.24%) |
Sep 08, 2014 | 70.31 | 70.47 | 69.95 | 70.22 | 2,062,166 | -0.23(-0.33%) |
Sep 05, 2014 | 70.29 | 70.44 | 69.82 | 70.45 | 2,330,068 | +0.00(+0.00%) |
Sep 04, 2014 | 70.35 | 71.36 | 70.28 | 70.45 | 2,334,945 | +0.14(+0.19%) |
Sep 03, 2014 | 70.74 | 71.01 | 70.23 | 70.31 | 1,476,966 | -0.20(-0.28%) |
Sep 02, 2014 | 70.44 | 70.70 | 70.13 | 70.51 | 2,063,292 | +0.13(+0.18%) |
Aug 29, 2014 | 70.42 | 70.38 | 70.38 | 70.38 | 1,568,857 | +0.14(+0.20%) |
Aug 28, 2014 | 70.26 | 70.42 | 69.86 | 70.24 | 1,127,039 | -0.36(-0.51%) |
Aug 27, 2014 | 70.44 | 70.81 | 70.44 | 70.60 | 1,294,080 | +0.06(+0.08%) |
Aug 26, 2014 | 71.04 | 71.20 | 70.53 | 70.54 | 1,247,330 | -0.33(-0.46%) |
Aug 25, 2014 | 71.10 | 71.15 | 70.72 | 70.87 | 1,385,160 | +0.26(+0.36%) |
Aug 22, 2014 | 70.89 | 71.18 | 70.39 | 70.61 | 1,830,642 | -0.45(-0.63%) |
Aug 21, 2014 | 71.23 | 71.36 | 70.67 | 71.06 | 1,587,683 | -0.06(-0.09%) |
Aug 20, 2014 | 70.61 | 71.30 | 70.46 | 71.13 | 1,971,178 | +0.53(+0.75%) |
Aug 19, 2014 | 70.35 | 70.85 | 70.22 | 70.60 | 2,402,072 | +0.41(+0.58%) |
Aug 18, 2014 | 69.74 | 70.38 | 69.69 | 70.19 | 2,533,400 | +0.76(+1.09%) |
Aug 15, 2014 | 69.58 | 69.66 | 68.93 | 69.43 | 3,515,425 | +0.23(+0.33%) |
Aug 14, 2014 | 68.76 | 69.27 | 68.57 | 69.20 | 1,926,844 | +0.58(+0.85%) |
Aug 13, 2014 | 68.13 | 68.83 | 68.13 | 68.62 | 1,725,938 | +0.81(+1.20%) |
Aug 12, 2014 | 67.52 | 68.09 | 67.22 | 67.81 | 1,736,007 | +0.24(+0.35%) |
Aug 11, 2014 | 67.68 | 67.99 | 67.42 | 67.57 | 1,633,751 | +0.06(+0.09%) |
Aug 08, 2014 | 66.40 | 67.36 | 66.22 | 67.50 | 2,325,166 | +1.24(+1.88%) |
Aug 07, 2014 | 66.46 | 67.09 | 66.19 | 66.26 | 2,243,562 | +0.21(+0.31%) |
Aug 06, 2014 | 65.59 | 66.16 | 65.32 | 66.05 | 2,660,640 | +0.05(+0.07%) |
Aug 05, 2014 | 65.72 | 66.51 | 65.68 | 66.00 | 3,433,391 | -0.09(-0.13%) |
Aug 04, 2014 | 65.45 | 66.23 | 65.32 | 66.09 | 2,260,251 | +0.61(+0.94%) |
Aug 01, 2014 | 65.41 | 65.83 | 65.20 | 65.48 | 3,486,493 | -0.25(-0.38%) |
Jul 31, 2014 | 66.97 | 67.03 | 65.71 | 65.72 | 3,479,102 | -1.37(-2.05%) |
Jul 30, 2014 | 66.99 | 67.29 | 66.73 | 67.10 | 3,723,311 | +0.47(+0.71%) |
Jul 29, 2014 | 67.41 | 67.60 | 66.59 | 66.63 | 4,235,313 | -1.00(-1.47%) |
Jul 28, 2014 | 68.01 | 68.01 | 67.27 | 67.62 | 2,878,643 | -0.33(-0.48%) |
Jul 25, 2014 | 67.89 | 68.17 | 67.84 | 67.95 | 1,327,526 | -0.18(-0.27%) |
Jul 24, 2014 | 68.32 | 68.64 | 68.05 | 68.13 | 2,571,972 | -0.15(-0.22%) |
Jul 23, 2014 | 68.52 | 68.71 | 68.23 | 68.28 | 2,141,504 | -0.16(-0.23%) |
Jul 22, 2014 | 68.61 | 68.83 | 68.39 | 68.44 | 1,732,076 | +0.21(+0.30%) |
Jul 21, 2014 | 68.01 | 68.45 | 67.74 | 68.24 | 2,093,145 | +0.26(+0.38%) |
Jul 18, 2014 | 67.81 | 68.22 | 67.69 | 67.98 | 2,178,031 | +0.37(+0.54%) |
Jul 17, 2014 | 68.44 | 68.44 | 67.59 | 67.61 | 2,427,504 | -1.24(-1.80%) |
Jul 16, 2014 | 69.03 | 69.16 | 68.66 | 68.85 | 2,203,248 | -0.02(-0.03%) |
Jul 15, 2014 | 68.98 | 69.31 | 68.63 | 68.88 | 1,913,795 | +0.10(+0.15%) |
Jul 14, 2014 | 68.94 | 69.17 | 68.64 | 68.77 | 1,941,485 | +0.23(+0.34%) |
Jul 11, 2014 | 68.33 | 68.74 | 68.20 | 68.54 | 1,552,558 | +0.20(+0.29%) |
Jul 10, 2014 | 68.59 | 68.82 | 68.21 | 68.34 | 1,983,931 | -0.87(-1.26%) |
Jul 09, 2014 | 69.52 | 69.78 | 69.13 | 69.21 | 1,799,843 | -0.07(-0.10%) |
Jul 08, 2014 | 69.75 | 69.75 | 69.23 | 69.28 | 2,161,719 | -0.49(-0.70%) |
Jul 07, 2014 | 70.02 | 70.09 | 69.58 | 69.77 | 1,673,453 | -0.21(-0.30%) |
Jul 03, 2014 | 69.99 | 69.98 | 69.98 | 69.98 | 1,083,336 | +0.39(+0.56%) |
Jul 02, 2014 | 69.67 | 70.03 | 69.54 | 69.59 | 1,813,114 | -0.13(-0.18%) |
Jul 01, 2014 | 70.18 | 70.22 | 69.41 | 69.71 | 3,353,042 | -0.15(-0.22%) |
Jun 30, 2014 | 70.49 | 70.58 | 69.78 | 69.86 | 2,600,064 | -0.79(-1.12%) |
Jun 27, 2014 | 69.90 | 70.79 | 69.74 | 70.65 | 3,818,274 | +0.48(+0.68%) |
Jun 26, 2014 | 70.26 | 70.38 | 69.67 | 70.18 | 1,736,503 | -0.20(-0.28%) |
Jun 25, 2014 | 70.00 | 70.60 | 69.90 | 70.38 | 1,628,085 | +0.31(+0.44%) |
Jun 24, 2014 | 70.21 | 70.76 | 70.03 | 70.07 | 2,113,974 | -0.37(-0.53%) |
Jun 23, 2014 | 70.86 | 70.91 | 70.03 | 70.44 | 2,285,765 | -0.54(-0.76%) |
Jun 20, 2014 | 70.72 | 71.07 | 70.57 | 70.98 | 4,809,216 | +0.40(+0.56%) |
Jun 19, 2014 | 70.28 | 70.64 | 70.10 | 70.58 | 2,165,097 | +0.37(+0.53%) |
Jun 18, 2014 | 70.02 | 70.32 | 69.57 | 70.21 | 1,648,376 | +0.35(+0.50%) |
Jun 17, 2014 | 69.39 | 70.14 | 69.29 | 69.86 | 1,779,035 | +0.30(+0.43%) |
Jun 16, 2014 | 69.86 | 70.04 | 69.24 | 69.56 | 2,911,631 | -0.47(-0.67%) |
Jun 13, 2014 | 69.76 | 70.38 | 69.64 | 70.03 | 1,528,406 | +0.29(+0.42%) |
Jun 12, 2014 | 70.20 | 70.21 | 69.57 | 69.73 | 1,857,601 | -0.70(-0.99%) |
Jun 11, 2014 | 70.43 | 70.62 | 70.20 | 70.43 | 1,388,347 | -0.17(-0.24%) |
Jun 10, 2014 | 70.47 | 70.76 | 70.30 | 70.60 | 1,822,104 | +0.33(+0.46%) |
Jun 06, 2014 | 69.74 | 70.57 | 69.71 | 70.27 | 2,102,378 | +0.65(+0.94%) |
Jun 05, 2014 | 69.25 | 69.78 | 69.13 | 69.62 | 2,500,972 | +0.44(+0.63%) |
Jun 04, 2014 | 68.79 | 69.26 | 68.62 | 69.18 | 1,264,060 | +0.23(+0.33%) |
Jun 03, 2014 | 68.83 | 69.25 | 68.78 | 68.95 | 2,022,912 | -0.10(-0.14%) |
Jun 02, 2014 | 68.73 | 69.29 | 68.53 | 69.05 | 2,242,648 | +0.32(+0.46%) |
May 30, 2014 | 68.69 | 68.91 | 68.64 | 68.73 | 2,790,952 | -0.16(-0.23%) |
May 29, 2014 | 68.87 | 69.04 | 68.57 | 68.89 | 1,599,566 | +0.18(+0.27%) |
May 28, 2014 | 68.93 | 69.29 | 68.68 | 68.71 | 1,773,780 | -0.16(-0.23%) |
May 27, 2014 | 68.76 | 69.17 | 68.72 | 68.87 | 1,547,464 | +0.25(+0.37%) |
May 23, 2014 | 68.14 | 68.61 | 68.61 | 68.61 | 1,241,619 | +0.21(+0.31%) |
May 22, 2014 | 68.25 | 68.50 | 67.81 | 68.40 | 1,169,935 | +0.33(+0.49%) |
May 21, 2014 | 67.97 | 68.32 | 67.70 | 68.06 | 1,483,840 | +0.30(+0.45%) |
May 20, 2014 | 68.24 | 68.36 | 67.50 | 67.76 | 2,182,657 | -0.58(-0.85%) |
May 19, 2014 | 67.78 | 68.64 | 67.72 | 68.34 | 1,653,738 | +0.34(+0.50%) |
May 16, 2014 | 68.11 | 68.20 | 67.74 | 68.00 | 2,808,618 | -0.26(-0.38%) |
May 15, 2014 | 68.12 | 68.37 | 67.36 | 68.26 | 2,931,461 | -0.21(-0.31%) |
May 14, 2014 | 69.12 | 69.12 | 68.43 | 68.48 | 2,429,754 | -0.53(-0.77%) |
May 13, 2014 | 69.54 | 69.88 | 68.91 | 69.01 | 3,772,705 | -0.21(-0.31%) |
May 12, 2014 | 68.76 | 69.49 | 68.76 | 69.22 | 1,756,822 | +0.75(+1.09%) |
May 09, 2014 | 68.25 | 68.57 | 67.82 | 68.48 | 1,608,967 | +0.09(+0.13%) |
May 08, 2014 | 68.20 | 68.96 | 68.20 | 68.39 | 1,556,929 | +0.00(+0.00%) |
May 07, 2014 | 67.85 | 68.47 | 67.44 | 68.39 | 1,890,831 | +0.62(+0.91%) |
May 06, 2014 | 67.88 | 68.19 | 67.64 | 67.77 | 1,675,766 | -0.17(-0.25%) |
May 05, 2014 | 67.52 | 68.09 | 67.17 | 67.94 | 1,729,587 | +0.10(+0.14%) |
May 02, 2014 | 67.60 | 68.14 | 67.53 | 67.84 | 2,029,971 | +0.12(+0.18%) |
May 01, 2014 | 67.62 | 68.09 | 67.36 | 67.72 | 2,158,097 | +0.04(+0.06%) |
Apr 30, 2014 | 67.22 | 67.79 | 66.98 | 67.68 | 2,117,529 | +0.37(+0.54%) |
Apr 29, 2014 | 67.40 | 67.48 | 66.84 | 67.32 | 1,894,974 | +0.23(+0.34%) |
Apr 28, 2014 | 67.43 | 67.58 | 66.36 | 67.09 | 2,391,227 | +0.01(+0.01%) |
Apr 25, 2014 | 67.62 | 67.84 | 66.86 | 67.08 | 2,738,875 | -0.91(-1.33%) |
Apr 24, 2014 | 68.02 | 68.14 | 67.63 | 67.98 | 2,356,197 | +0.17(+0.25%) |
Apr 23, 2014 | 67.81 | 68.19 | 67.69 | 67.82 | 2,712,505 | +0.23(+0.34%) |
Apr 22, 2014 | 68.28 | 68.66 | 67.53 | 67.59 | 4,431,577 | +0.41(+0.60%) |
Apr 21, 2014 | 66.99 | 67.18 | 66.39 | 67.18 | 3,015,920 | +0.31(+0.46%) |
Apr 17, 2014 | 66.33 | 66.87 | 66.87 | 66.87 | 3,342,173 | +0.68(+1.03%) |
Apr 16, 2014 | 65.78 | 66.51 | 65.54 | 66.19 | 2,271,773 | +0.95(+1.45%) |
Apr 15, 2014 | 64.85 | 65.30 | 64.16 | 65.25 | 2,250,162 | +0.41(+0.64%) |
Apr 14, 2014 | 65.21 | 65.44 | 64.25 | 64.83 | 1,798,360 | +0.29(+0.46%) |
Apr 11, 2014 | 64.59 | 65.13 | 64.37 | 64.54 | 2,540,332 | -0.56(-0.87%) |
Apr 10, 2014 | 66.12 | 66.38 | 64.94 | 65.10 | 2,425,374 | -1.09(-1.64%) |
Apr 09, 2014 | 65.50 | 66.29 | 65.49 | 66.19 | 2,542,281 | +0.87(+1.33%) |
Apr 08, 2014 | 65.11 | 65.65 | 64.71 | 65.32 | 2,360,712 | +0.14(+0.21%) |
Apr 07, 2014 | 66.20 | 66.21 | 64.99 | 65.19 | 2,203,774 | -1.18(-1.77%) |
Apr 04, 2014 | 66.71 | 67.61 | 66.12 | 66.36 | 3,976,824 | -0.04(-0.06%) |
Apr 03, 2014 | 66.27 | 66.63 | 65.88 | 66.40 | 3,022,444 | +0.37(+0.57%) |
Apr 02, 2014 | 65.19 | 66.22 | 65.18 | 66.03 | 3,060,140 | +0.75(+1.16%) |
Apr 01, 2014 | 64.72 | 65.31 | 64.70 | 65.28 | 2,799,374 | +0.69(+1.07%) |
Mar 31, 2014 | 64.40 | 64.98 | 64.32 | 64.59 | 2,851,743 | +0.45(+0.71%) |
Mar 28, 2014 | 63.60 | 64.50 | 63.43 | 64.13 | 1,596,108 | +0.73(+1.15%) |
Mar 27, 2014 | 63.96 | 63.96 | 63.11 | 63.40 | 1,934,933 | -0.33(-0.51%) |
Mar 26, 2014 | 64.41 | 64.58 | 63.73 | 63.73 | 2,499,699 | -0.43(-0.68%) |
Mar 25, 2014 | 63.76 | 64.31 | 63.64 | 64.16 | 2,762,081 | +0.85(+1.35%) |
Mar 24, 2014 | 64.04 | 64.27 | 63.18 | 63.31 | 2,351,484 | -0.49(-0.77%) |
Mar 21, 2014 | 63.81 | 64.33 | 63.69 | 63.80 | 6,805,896 | +0.07(+0.11%) |
Mar 20, 2014 | 63.59 | 63.76 | 63.26 | 63.73 | 2,880,078 | +0.00(+0.00%) |
Mar 19, 2014 | 64.48 | 64.53 | 63.29 | 63.73 | 3,373,927 | -0.86(-1.33%) |
Mar 18, 2014 | 64.72 | 64.90 | 64.49 | 64.59 | 2,237,657 | -0.02(-0.02%) |
Mar 17, 2014 | 63.82 | 64.83 | 63.80 | 64.61 | 2,985,123 | +1.18(+1.86%) |
Mar 14, 2014 | 63.82 | 64.32 | 63.37 | 63.43 | 4,503,977 | -0.62(-0.97%) |
Mar 13, 2014 | 65.02 | 65.25 | 63.94 | 64.05 | 3,634,082 | -0.81(-1.24%) |
Mar 12, 2014 | 64.43 | 64.91 | 64.34 | 64.86 | 3,573,904 | +0.10(+0.16%) |
Mar 11, 2014 | 65.11 | 65.62 | 64.70 | 64.76 | 2,919,828 | -0.24(-0.36%) |
Mar 10, 2014 | 65.12 | 65.17 | 64.57 | 64.99 | 1,760,720 | -0.40(-0.62%) |
Mar 07, 2014 | 65.39 | 65.55 | 65.00 | 65.40 | 2,099,629 | +0.32(+0.50%) |
Mar 06, 2014 | 65.25 | 65.41 | 65.03 | 65.07 | 2,336,371 | -0.01(-0.01%) |
Mar 05, 2014 | 65.26 | 65.38 | 64.88 | 65.08 | 1,820,714 | -0.16(-0.24%) |
Mar 04, 2014 | 65.32 | 65.74 | 65.21 | 65.24 | 2,329,747 | +0.58(+0.90%) |
Mar 03, 2014 | 64.47 | 64.97 | 64.23 | 64.65 | 2,261,642 | -0.52(-0.80%) |
Feb 28, 2014 | 65.02 | 65.74 | 64.89 | 65.17 | 2,950,001 | +0.21(+0.33%) |
Feb 27, 2014 | 64.98 | 65.29 | 64.76 | 64.96 | 2,759,943 | -0.17(-0.27%) |
Feb 26, 2014 | 64.74 | 65.28 | 64.67 | 65.13 | 2,729,486 | +0.47(+0.72%) |
Feb 25, 2014 | 64.49 | 65.11 | 64.38 | 64.67 | 2,657,983 | +0.09(+0.15%) |
Feb 24, 2014 | 64.80 | 65.36 | 64.54 | 64.57 | 2,858,101 | +0.21(+0.32%) |
Feb 21, 2014 | 63.92 | 64.60 | 63.78 | 64.37 | 3,037,940 | +0.57(+0.89%) |
Feb 20, 2014 | 62.84 | 63.93 | 62.77 | 63.80 | 2,428,418 | +1.07(+1.70%) |
Feb 19, 2014 | 62.91 | 63.47 | 62.72 | 62.73 | 2,708,394 | -0.40(-0.64%) |
Feb 18, 2014 | 62.19 | 63.19 | 62.08 | 63.14 | 3,260,196 | +1.05(+1.69%) |
Feb 14, 2014 | 61.63 | 62.09 | 62.09 | 62.09 | 8,185,551 | +0.32(+0.52%) |
Feb 13, 2014 | 61.87 | 61.99 | 61.58 | 61.76 | 7,629,276 | -0.48(-0.77%) |
Feb 12, 2014 | 62.22 | 62.54 | 62.10 | 62.24 | 6,146,957 | +0.02(+0.03%) |
Feb 11, 2014 | 62.27 | 62.54 | 62.14 | 62.23 | 5,982,954 | -0.02(-0.04%) |
Feb 10, 2014 | 62.75 | 62.89 | 62.10 | 62.25 | 3,145,572 | -0.70(-1.10%) |
Feb 07, 2014 | 62.22 | 63.03 | 62.00 | 62.95 | 3,105,852 | +1.23(+2.00%) |
Feb 06, 2014 | 61.48 | 62.11 | 61.46 | 61.71 | 3,160,962 | +0.42(+0.68%) |
Feb 05, 2014 | 60.91 | 62.10 | 60.70 | 61.30 | 4,439,955 | +0.13(+0.21%) |
Feb 04, 2014 | 60.78 | 61.31 | 60.24 | 61.17 | 2,674,139 | +0.51(+0.85%) |