Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.09 | 84.19 | 82.71 | 83.14 | 4,545,162 | -1.39(-1.65%) |
Jan 29, 2015 | 84.82 | 84.96 | 83.70 | 84.54 | 3,459,329 | -0.03(-0.04%) |
Jan 28, 2015 | 86.12 | 86.51 | 84.51 | 84.57 | 2,798,149 | -1.19(-1.39%) |
Jan 27, 2015 | 86.26 | 86.31 | 85.48 | 85.76 | 2,079,844 | -0.82(-0.95%) |
Jan 26, 2015 | 86.45 | 86.72 | 86.05 | 86.58 | 2,233,831 | +0.06(+0.07%) |
Jan 23, 2015 | 87.33 | 87.45 | 86.47 | 86.53 | 2,331,439 | -0.95(-1.08%) |
Jan 22, 2015 | 86.12 | 87.53 | 85.10 | 87.47 | 4,311,939 | +2.56(+3.01%) |
Jan 21, 2015 | 85.29 | 85.75 | 84.58 | 84.92 | 3,113,579 | -0.67(-0.78%) |
Jan 20, 2015 | 86.45 | 86.74 | 84.85 | 85.59 | 2,753,750 | -0.57(-0.66%) |
Jan 16, 2015 | 84.45 | 86.27 | 84.24 | 86.15 | 2,643,085 | +1.88(+2.24%) |
Jan 15, 2015 | 83.91 | 84.60 | 83.62 | 84.27 | 1,914,201 | +0.36(+0.42%) |
Jan 14, 2015 | 83.81 | 84.90 | 83.28 | 83.91 | 2,650,020 | -1.29(-1.51%) |
Jan 13, 2015 | 85.68 | 86.71 | 84.63 | 85.20 | 2,586,764 | +0.13(+0.15%) |
Jan 12, 2015 | 85.76 | 85.94 | 84.96 | 85.07 | 1,913,297 | -0.51(-0.60%) |
Jan 09, 2015 | 86.74 | 86.87 | 85.56 | 85.58 | 1,751,872 | -1.09(-1.26%) |
Jan 08, 2015 | 85.59 | 86.72 | 85.44 | 86.67 | 2,402,272 | +1.76(+2.08%) |
Jan 07, 2015 | 84.41 | 84.95 | 83.82 | 84.91 | 1,927,203 | +1.42(+1.70%) |
Jan 06, 2015 | 84.16 | 84.66 | 83.32 | 83.48 | 2,908,617 | -0.75(-0.89%) |
Jan 05, 2015 | 85.00 | 85.10 | 83.99 | 84.24 | 2,137,940 | -1.03(-1.20%) |
Jan 02, 2015 | 85.95 | 86.31 | 84.86 | 85.26 | 1,573,389 | -0.33(-0.39%) |
Dec 31, 2014 | 86.65 | 85.60 | 85.60 | 85.60 | 1,316,893 | -0.87(-1.01%) |
Dec 30, 2014 | 86.48 | 86.64 | 86.04 | 86.47 | 1,161,522 | -0.02(-0.02%) |
Dec 29, 2014 | 86.27 | 87.00 | 86.13 | 86.48 | 1,029,464 | +0.20(+0.23%) |
Dec 26, 2014 | 86.71 | 86.76 | 86.27 | 86.28 | 963,539 | -0.02(-0.02%) |
Dec 24, 2014 | 86.85 | 86.30 | 86.30 | 86.30 | 668,154 | -0.19(-0.22%) |
Dec 23, 2014 | 86.34 | 86.76 | 85.94 | 86.48 | 1,596,301 | +0.52(+0.60%) |
Dec 22, 2014 | 85.77 | 86.22 | 85.42 | 85.97 | 1,385,744 | +0.45(+0.53%) |
Dec 19, 2014 | 86.05 | 86.28 | 85.24 | 85.51 | 4,819,040 | -0.16(-0.19%) |
Dec 18, 2014 | 85.24 | 85.68 | 84.67 | 85.68 | 2,749,309 | +1.25(+1.47%) |
Dec 17, 2014 | 83.52 | 84.50 | 83.23 | 84.43 | 2,951,519 | +1.08(+1.29%) |
Dec 16, 2014 | 83.15 | 84.45 | 82.94 | 83.36 | 2,715,501 | -0.01(-0.01%) |
Dec 15, 2014 | 83.81 | 84.41 | 82.60 | 83.36 | 2,431,568 | -0.06(-0.07%) |
Dec 12, 2014 | 83.81 | 84.72 | 83.39 | 83.42 | 2,779,206 | -1.14(-1.35%) |
Dec 11, 2014 | 83.92 | 85.50 | 83.86 | 84.56 | 3,051,570 | +0.25(+0.30%) |
Dec 10, 2014 | 84.54 | 85.52 | 84.28 | 84.31 | 2,993,435 | -0.61(-0.72%) |
Dec 09, 2014 | 84.45 | 85.43 | 84.39 | 84.92 | 2,446,708 | -0.66(-0.77%) |
Dec 08, 2014 | 84.85 | 85.82 | 84.56 | 85.59 | 2,508,841 | +0.96(+1.14%) |
Dec 05, 2014 | 84.62 | 85.20 | 84.39 | 84.62 | 2,150,705 | +0.08(+0.10%) |
Dec 04, 2014 | 84.62 | 84.82 | 84.31 | 84.54 | 4,021,257 | -0.07(-0.09%) |
Dec 03, 2014 | 83.85 | 84.71 | 83.66 | 84.62 | 2,969,483 | +0.64(+0.76%) |
Dec 02, 2014 | 83.44 | 84.13 | 83.30 | 83.98 | 2,614,833 | -0.03(-0.04%) |
Dec 01, 2014 | 83.97 | 84.29 | 83.68 | 84.01 | 1,982,536 | -0.01(-0.01%) |
Nov 28, 2014 | 84.17 | 84.52 | 83.84 | 84.02 | 1,037,464 | +0.06(+0.08%) |
Nov 26, 2014 | 83.18 | 83.96 | 83.96 | 83.96 | 2,048,562 | +0.76(+0.91%) |
Nov 25, 2014 | 83.73 | 83.73 | 82.94 | 83.20 | 2,799,267 | -0.29(-0.35%) |
Nov 24, 2014 | 83.68 | 83.85 | 83.22 | 83.49 | 1,819,874 | -0.02(-0.02%) |
Nov 21, 2014 | 83.97 | 84.03 | 83.30 | 83.51 | 2,196,713 | +0.28(+0.34%) |
Nov 20, 2014 | 82.53 | 83.43 | 82.52 | 83.22 | 1,984,335 | +0.35(+0.42%) |
Nov 19, 2014 | 82.54 | 82.98 | 82.36 | 82.88 | 2,334,924 | +0.14(+0.17%) |
Nov 18, 2014 | 82.51 | 83.10 | 82.41 | 82.73 | 2,221,790 | +0.08(+0.10%) |
Nov 17, 2014 | 82.22 | 82.75 | 82.08 | 82.65 | 2,042,776 | +0.26(+0.31%) |
Nov 14, 2014 | 82.97 | 83.10 | 82.12 | 82.40 | 2,119,021 | -0.64(-0.77%) |
Nov 13, 2014 | 83.10 | 83.27 | 82.65 | 83.04 | 1,765,395 | +0.14(+0.16%) |
Nov 12, 2014 | 82.61 | 82.98 | 82.16 | 82.90 | 1,822,865 | +0.10(+0.12%) |
Nov 11, 2014 | 82.78 | 83.34 | 82.75 | 82.81 | 1,983,132 | -0.04(-0.05%) |
Nov 10, 2014 | 82.14 | 82.94 | 82.14 | 82.85 | 2,513,803 | +0.50(+0.61%) |
Nov 07, 2014 | 82.08 | 82.43 | 81.81 | 82.35 | 1,783,348 | +0.37(+0.45%) |
Nov 06, 2014 | 81.96 | 82.09 | 81.47 | 81.98 | 1,603,501 | +0.34(+0.41%) |
Nov 05, 2014 | 81.71 | 81.81 | 81.10 | 81.64 | 2,197,524 | +0.29(+0.36%) |
Nov 04, 2014 | 80.63 | 81.59 | 80.30 | 81.35 | 3,630,683 | +0.95(+1.18%) |
Nov 03, 2014 | 81.09 | 81.17 | 80.39 | 80.40 | 4,603,953 | -0.68(-0.84%) |
Oct 31, 2014 | 81.34 | 81.40 | 80.91 | 81.09 | 2,920,846 | +0.64(+0.80%) |
Oct 30, 2014 | 79.72 | 80.87 | 79.69 | 80.44 | 3,376,235 | +0.47(+0.58%) |
Oct 29, 2014 | 80.42 | 80.58 | 79.69 | 79.98 | 2,548,326 | -0.25(-0.31%) |
Oct 28, 2014 | 79.87 | 80.28 | 79.70 | 80.22 | 3,420,942 | +0.69(+0.87%) |
Oct 27, 2014 | 78.75 | 79.66 | 78.62 | 79.53 | 3,207,886 | +0.92(+1.17%) |
Oct 24, 2014 | 77.70 | 78.68 | 77.59 | 78.62 | 2,925,520 | +0.77(+0.99%) |
Oct 23, 2014 | 77.53 | 78.21 | 77.37 | 77.84 | 4,608,621 | +0.96(+1.25%) |
Oct 22, 2014 | 76.21 | 77.46 | 76.19 | 76.89 | 4,676,742 | +1.08(+1.42%) |
Oct 21, 2014 | 75.58 | 76.05 | 74.51 | 75.81 | 4,354,408 | +0.84(+1.12%) |
Oct 20, 2014 | 75.12 | 75.23 | 74.69 | 74.97 | 3,163,297 | -0.03(-0.04%) |
Oct 17, 2014 | 74.10 | 75.13 | 73.91 | 75.00 | 3,665,055 | +1.15(+1.56%) |
Oct 16, 2014 | 73.21 | 74.25 | 73.21 | 73.85 | 3,405,545 | -0.14(-0.20%) |
Oct 15, 2014 | 74.65 | 74.88 | 73.07 | 74.00 | 4,320,619 | -1.36(-1.80%) |
Oct 14, 2014 | 75.34 | 75.92 | 75.19 | 75.36 | 4,393,453 | +0.13(+0.17%) |
Oct 13, 2014 | 75.47 | 76.31 | 75.18 | 75.23 | 3,204,330 | -0.42(-0.55%) |
Oct 10, 2014 | 75.83 | 76.33 | 75.50 | 75.65 | 3,574,050 | +0.12(+0.16%) |
Oct 09, 2014 | 75.99 | 76.77 | 75.44 | 75.53 | 3,161,719 | -0.45(-0.59%) |
Oct 08, 2014 | 75.54 | 76.07 | 75.31 | 75.98 | 3,893,858 | +0.64(+0.84%) |
Oct 07, 2014 | 75.70 | 76.17 | 75.34 | 75.34 | 3,177,590 | -0.84(-1.10%) |
Oct 06, 2014 | 76.45 | 76.82 | 75.92 | 76.18 | 2,143,122 | +0.19(+0.25%) |
Oct 03, 2014 | 75.33 | 76.15 | 75.23 | 75.99 | 4,010,791 | +1.12(+1.49%) |
Oct 02, 2014 | 74.83 | 75.24 | 74.64 | 74.87 | 2,837,420 | -0.02(-0.03%) |
Oct 01, 2014 | 75.71 | 75.73 | 74.80 | 74.89 | 2,888,320 | -0.68(-0.89%) |
Sep 30, 2014 | 75.43 | 75.94 | 75.18 | 75.57 | 2,240,801 | +0.14(+0.18%) |
Sep 29, 2014 | 75.53 | 75.67 | 75.12 | 75.43 | 2,482,994 | -0.51(-0.67%) |
Sep 26, 2014 | 75.45 | 76.17 | 75.10 | 75.94 | 1,486,673 | +0.56(+0.75%) |
Sep 25, 2014 | 76.12 | 76.25 | 75.33 | 75.37 | 2,484,958 | -0.88(-1.15%) |
Sep 24, 2014 | 75.20 | 76.43 | 75.17 | 76.25 | 2,070,944 | +1.00(+1.33%) |
Sep 23, 2014 | 76.03 | 76.06 | 75.25 | 75.25 | 1,762,764 | -0.84(-1.11%) |
Sep 22, 2014 | 76.07 | 76.54 | 75.99 | 76.10 | 1,819,696 | -0.01(-0.01%) |
Sep 19, 2014 | 76.69 | 76.73 | 76.11 | 76.11 | 5,439,233 | -0.14(-0.18%) |
Sep 18, 2014 | 75.57 | 76.33 | 75.37 | 76.24 | 2,013,905 | +0.91(+1.21%) |
Sep 17, 2014 | 75.26 | 75.60 | 75.16 | 75.33 | 2,523,015 | +0.01(+0.01%) |
Sep 16, 2014 | 74.98 | 75.66 | 74.94 | 75.33 | 1,451,917 | +0.07(+0.10%) |
Sep 15, 2014 | 74.47 | 75.42 | 74.29 | 75.25 | 2,115,809 | +0.91(+1.22%) |
Sep 12, 2014 | 74.63 | 74.81 | 74.27 | 74.34 | 1,913,385 | -0.40(-0.54%) |
Sep 11, 2014 | 74.69 | 74.84 | 74.45 | 74.75 | 1,677,841 | -0.20(-0.27%) |
Sep 10, 2014 | 74.84 | 75.25 | 74.71 | 74.95 | 1,810,604 | +0.26(+0.34%) |
Sep 09, 2014 | 75.13 | 75.18 | 74.47 | 74.69 | 2,535,673 | -0.34(-0.45%) |
Sep 08, 2014 | 75.41 | 75.63 | 74.89 | 75.03 | 1,751,449 | -0.31(-0.42%) |
Sep 05, 2014 | 75.37 | 75.51 | 74.76 | 75.34 | 2,074,093 | -0.04(-0.05%) |
Sep 04, 2014 | 75.68 | 75.97 | 75.24 | 75.38 | 1,864,881 | -0.17(-0.22%) |
Sep 03, 2014 | 76.01 | 76.21 | 75.47 | 75.55 | 1,970,341 | -0.04(-0.05%) |
Sep 02, 2014 | 75.91 | 76.18 | 75.45 | 75.59 | 3,083,341 | -0.15(-0.20%) |
Aug 29, 2014 | 75.55 | 75.74 | 75.74 | 75.74 | 1,720,599 | +0.30(+0.39%) |
Aug 28, 2014 | 75.46 | 75.69 | 75.32 | 75.45 | 1,527,254 | -0.34(-0.44%) |
Aug 27, 2014 | 75.29 | 75.79 | 75.23 | 75.78 | 1,529,298 | +0.45(+0.59%) |
Aug 26, 2014 | 75.59 | 75.70 | 75.26 | 75.33 | 1,317,041 | -0.07(-0.10%) |
Aug 25, 2014 | 75.24 | 75.59 | 75.07 | 75.41 | 1,669,955 | +0.43(+0.58%) |
Aug 22, 2014 | 75.08 | 75.28 | 74.77 | 74.97 | 1,752,360 | -0.15(-0.20%) |
Aug 21, 2014 | 74.38 | 75.32 | 74.29 | 75.13 | 1,685,764 | +0.66(+0.89%) |
Aug 20, 2014 | 74.07 | 74.50 | 73.84 | 74.46 | 1,279,229 | +0.16(+0.22%) |
Aug 19, 2014 | 74.27 | 74.42 | 74.15 | 74.30 | 1,216,725 | -0.06(-0.09%) |
Aug 18, 2014 | 73.91 | 74.42 | 73.88 | 74.37 | 1,492,891 | +0.69(+0.93%) |
Aug 15, 2014 | 73.85 | 74.32 | 73.19 | 73.68 | 1,679,326 | -0.07(-0.10%) |
Aug 14, 2014 | 73.07 | 73.77 | 73.05 | 73.75 | 1,345,897 | +0.76(+1.04%) |
Aug 13, 2014 | 73.16 | 73.24 | 72.77 | 72.99 | 1,757,600 | +0.14(+0.20%) |
Aug 12, 2014 | 72.45 | 72.95 | 72.32 | 72.85 | 1,613,219 | +0.34(+0.47%) |
Aug 11, 2014 | 72.45 | 72.74 | 72.38 | 72.50 | 1,995,346 | +0.14(+0.20%) |
Aug 08, 2014 | 71.85 | 72.48 | 71.68 | 72.36 | 2,255,714 | +0.46(+0.65%) |
Aug 07, 2014 | 71.85 | 72.18 | 71.70 | 71.89 | 2,347,313 | +0.16(+0.22%) |
Aug 06, 2014 | 71.12 | 71.91 | 71.02 | 71.73 | 1,751,773 | +0.46(+0.65%) |
Aug 05, 2014 | 71.71 | 71.87 | 71.03 | 71.27 | 2,773,899 | -0.62(-0.87%) |
Aug 04, 2014 | 71.71 | 71.99 | 71.26 | 71.89 | 2,687,268 | +0.23(+0.32%) |
Aug 01, 2014 | 71.55 | 72.00 | 71.23 | 71.66 | 2,793,622 | +0.04(+0.06%) |
Jul 31, 2014 | 72.57 | 72.93 | 71.62 | 71.62 | 3,308,717 | -1.10(-1.52%) |
Jul 30, 2014 | 72.95 | 73.25 | 72.63 | 72.73 | 2,587,850 | -0.14(-0.20%) |
Jul 29, 2014 | 73.65 | 73.95 | 72.89 | 72.87 | 2,832,378 | -0.61(-0.83%) |
Jul 28, 2014 | 73.33 | 73.65 | 72.79 | 73.48 | 3,113,680 | -0.18(-0.24%) |
Jul 25, 2014 | 74.30 | 74.34 | 73.41 | 73.65 | 2,385,547 | -0.62(-0.84%) |
Jul 24, 2014 | 73.65 | 74.45 | 73.50 | 74.28 | 3,014,008 | +0.88(+1.20%) |
Jul 23, 2014 | 73.19 | 73.49 | 73.00 | 73.40 | 3,415,608 | +0.12(+0.16%) |
Jul 22, 2014 | 72.26 | 73.65 | 72.26 | 73.28 | 7,906,009 | -2.90(-3.81%) |
Jul 21, 2014 | 76.29 | 76.44 | 75.72 | 76.18 | 2,186,804 | -0.06(-0.08%) |
Jul 18, 2014 | 75.92 | 76.33 | 75.77 | 76.25 | 2,172,540 | +0.51(+0.68%) |
Jul 17, 2014 | 76.24 | 76.57 | 75.69 | 75.73 | 1,504,150 | -0.74(-0.96%) |
Jul 16, 2014 | 76.72 | 76.78 | 76.34 | 76.47 | 1,797,617 | -0.26(-0.34%) |
Jul 15, 2014 | 76.40 | 76.80 | 76.35 | 76.73 | 1,970,383 | +0.31(+0.41%) |
Jul 14, 2014 | 76.12 | 76.64 | 76.12 | 76.42 | 1,771,481 | +0.70(+0.93%) |
Jul 11, 2014 | 75.47 | 75.77 | 75.27 | 75.72 | 1,396,711 | +0.30(+0.40%) |
Jul 10, 2014 | 74.96 | 75.48 | 74.81 | 75.41 | 2,070,832 | -0.32(-0.42%) |
Jul 09, 2014 | 75.64 | 75.79 | 75.36 | 75.73 | 1,891,182 | +0.45(+0.59%) |
Jul 08, 2014 | 75.51 | 75.64 | 75.05 | 75.29 | 3,056,998 | -0.33(-0.43%) |
Jul 07, 2014 | 75.57 | 75.79 | 75.45 | 75.61 | 1,649,460 | -0.23(-0.31%) |
Jul 03, 2014 | 75.69 | 75.85 | 75.85 | 75.85 | 1,036,485 | +0.18(+0.23%) |
Jul 02, 2014 | 75.90 | 76.17 | 75.52 | 75.67 | 1,393,599 | -0.47(-0.62%) |
Jul 01, 2014 | 75.88 | 76.62 | 75.77 | 76.14 | 2,034,707 | +0.91(+1.21%) |
Jun 30, 2014 | 75.24 | 75.48 | 74.89 | 75.23 | 2,693,306 | +0.12(+0.16%) |
Jun 27, 2014 | 75.59 | 75.89 | 74.85 | 75.11 | 5,181,388 | -0.39(-0.52%) |
Jun 26, 2014 | 75.88 | 75.94 | 74.86 | 75.50 | 1,519,855 | -0.36(-0.47%) |
Jun 25, 2014 | 75.69 | 76.01 | 75.45 | 75.86 | 1,623,186 | +0.15(+0.20%) |
Jun 24, 2014 | 75.82 | 76.29 | 75.60 | 75.71 | 2,050,912 | -0.22(-0.29%) |
Jun 23, 2014 | 75.65 | 76.17 | 75.65 | 75.93 | 2,413,749 | +0.29(+0.38%) |
Jun 20, 2014 | 76.63 | 76.92 | 75.62 | 75.65 | 5,996,694 | -0.81(-1.06%) |
Jun 19, 2014 | 76.41 | 76.50 | 75.98 | 76.45 | 2,645,855 | +0.16(+0.21%) |
Jun 18, 2014 | 76.13 | 76.43 | 75.90 | 76.29 | 3,194,261 | +0.14(+0.19%) |
Jun 17, 2014 | 75.92 | 76.53 | 75.63 | 76.15 | 2,720,590 | -0.19(-0.25%) |
Jun 16, 2014 | 76.14 | 76.58 | 76.13 | 76.34 | 1,632,846 | +0.04(+0.05%) |
Jun 13, 2014 | 75.93 | 76.36 | 75.83 | 76.30 | 1,808,714 | +0.33(+0.43%) |
Jun 12, 2014 | 75.95 | 76.13 | 75.63 | 75.97 | 2,301,406 | +0.08(+0.11%) |
Jun 11, 2014 | 75.82 | 76.05 | 75.65 | 75.89 | 1,945,121 | -0.16(-0.21%) |
Jun 10, 2014 | 75.73 | 76.10 | 75.69 | 76.05 | 2,161,984 | +0.59(+0.78%) |
Jun 06, 2014 | 75.61 | 75.95 | 75.41 | 75.46 | 2,697,857 | -0.05(-0.06%) |
Jun 05, 2014 | 75.45 | 75.53 | 74.93 | 75.51 | 2,332,758 | +0.24(+0.32%) |
Jun 04, 2014 | 74.25 | 75.33 | 74.05 | 75.27 | 2,576,202 | +1.00(+1.35%) |
Jun 03, 2014 | 74.01 | 74.30 | 73.84 | 74.27 | 2,524,833 | -0.24(-0.32%) |
Jun 02, 2014 | 74.50 | 74.75 | 74.46 | 74.51 | 1,829,727 | +0.21(+0.28%) |
May 30, 2014 | 74.74 | 74.83 | 74.23 | 74.30 | 2,863,279 | -0.52(-0.69%) |
May 29, 2014 | 74.26 | 74.98 | 74.26 | 74.82 | 2,167,022 | +0.51(+0.68%) |
May 28, 2014 | 74.29 | 74.59 | 74.15 | 74.31 | 2,576,098 | -0.02(-0.03%) |
May 27, 2014 | 74.06 | 74.46 | 73.93 | 74.33 | 2,000,748 | +0.50(+0.68%) |
May 23, 2014 | 73.95 | 73.83 | 73.83 | 73.83 | 1,825,202 | -0.10(-0.13%) |
May 22, 2014 | 73.78 | 74.02 | 73.63 | 73.93 | 1,094,273 | +0.10(+0.13%) |
May 21, 2014 | 73.97 | 74.21 | 73.60 | 73.83 | 2,140,554 | +0.15(+0.21%) |
May 20, 2014 | 73.53 | 73.93 | 73.40 | 73.68 | 1,750,444 | -0.08(-0.11%) |
May 19, 2014 | 73.53 | 73.86 | 73.31 | 73.76 | 1,625,199 | +0.15(+0.21%) |
May 16, 2014 | 73.51 | 73.64 | 72.85 | 73.61 | 2,931,714 | +0.17(+0.23%) |
May 15, 2014 | 73.51 | 73.67 | 73.08 | 73.44 | 2,838,892 | -0.22(-0.30%) |
May 14, 2014 | 73.96 | 73.98 | 73.50 | 73.67 | 1,672,530 | -0.21(-0.28%) |
May 13, 2014 | 73.44 | 73.99 | 73.32 | 73.87 | 2,825,876 | +0.69(+0.95%) |
May 12, 2014 | 73.24 | 73.89 | 73.17 | 73.18 | 2,606,388 | +0.59(+0.81%) |
May 09, 2014 | 72.41 | 72.64 | 72.15 | 72.59 | 2,063,150 | +0.05(+0.07%) |
May 08, 2014 | 72.34 | 72.77 | 72.28 | 72.54 | 2,233,007 | +0.14(+0.19%) |
May 07, 2014 | 71.82 | 72.76 | 71.82 | 72.41 | 4,124,368 | +0.95(+1.32%) |
May 06, 2014 | 71.81 | 72.06 | 71.41 | 71.46 | 2,850,575 | -0.61(-0.85%) |
May 05, 2014 | 72.21 | 72.29 | 71.50 | 72.07 | 2,403,992 | -0.28(-0.38%) |
May 02, 2014 | 72.35 | 72.89 | 72.23 | 72.35 | 2,641,287 | +0.14(+0.19%) |
May 01, 2014 | 72.07 | 72.29 | 71.76 | 72.22 | 3,462,788 | +0.20(+0.28%) |
Apr 30, 2014 | 72.11 | 72.17 | 71.58 | 72.02 | 3,451,825 | -0.25(-0.35%) |
Apr 29, 2014 | 71.56 | 72.31 | 71.47 | 72.27 | 4,589,815 | +1.00(+1.41%) |
Apr 28, 2014 | 70.64 | 71.78 | 70.60 | 71.27 | 5,140,013 | +1.06(+1.51%) |
Apr 25, 2014 | 70.52 | 70.52 | 69.96 | 70.21 | 2,837,695 | -0.22(-0.32%) |
Apr 24, 2014 | 70.21 | 70.76 | 70.21 | 70.44 | 2,816,744 | +0.37(+0.52%) |
Apr 23, 2014 | 69.09 | 70.42 | 68.96 | 70.07 | 3,661,092 | +0.99(+1.43%) |
Apr 22, 2014 | 68.97 | 69.70 | 68.39 | 69.09 | 3,987,652 | +0.39(+0.57%) |
Apr 21, 2014 | 68.94 | 69.05 | 68.43 | 68.70 | 2,930,466 | -0.22(-0.32%) |
Apr 17, 2014 | 69.29 | 68.92 | 68.92 | 68.92 | 2,375,328 | -0.08(-0.12%) |
Apr 16, 2014 | 68.79 | 69.12 | 68.47 | 69.00 | 2,297,459 | +0.71(+1.04%) |
Apr 15, 2014 | 67.50 | 68.35 | 67.50 | 68.29 | 2,721,572 | +0.31(+0.46%) |
Apr 14, 2014 | 68.22 | 68.34 | 67.46 | 67.98 | 3,965,570 | +0.16(+0.23%) |
Apr 11, 2014 | 67.51 | 68.08 | 67.47 | 67.82 | 2,599,692 | +0.25(+0.36%) |
Apr 10, 2014 | 68.14 | 68.63 | 67.52 | 67.57 | 2,659,126 | -0.66(-0.97%) |
Apr 09, 2014 | 67.45 | 68.24 | 67.32 | 68.23 | 2,639,565 | +0.87(+1.29%) |
Apr 08, 2014 | 67.42 | 67.51 | 67.15 | 67.37 | 2,201,989 | -0.21(-0.32%) |
Apr 07, 2014 | 67.73 | 68.02 | 67.53 | 67.58 | 2,956,860 | -0.16(-0.23%) |
Apr 04, 2014 | 67.91 | 68.43 | 67.69 | 67.74 | 2,934,446 | +0.17(+0.26%) |
Apr 03, 2014 | 67.45 | 67.67 | 67.15 | 67.57 | 2,395,506 | +0.26(+0.39%) |
Apr 02, 2014 | 67.08 | 67.80 | 66.96 | 67.30 | 2,512,135 | +0.21(+0.31%) |
Apr 01, 2014 | 67.72 | 67.77 | 66.91 | 67.10 | 2,732,721 | -0.56(-0.83%) |
Mar 31, 2014 | 67.30 | 67.69 | 67.20 | 67.66 | 2,649,481 | +0.88(+1.32%) |
Mar 28, 2014 | 66.68 | 66.92 | 66.34 | 66.78 | 3,047,851 | +0.40(+0.60%) |
Mar 27, 2014 | 66.21 | 66.65 | 66.17 | 66.38 | 4,482,261 | +0.05(+0.07%) |
Mar 26, 2014 | 67.13 | 67.18 | 66.33 | 66.33 | 2,650,774 | -0.48(-0.71%) |
Mar 25, 2014 | 67.04 | 67.32 | 66.76 | 66.81 | 2,542,948 | +0.14(+0.20%) |
Mar 24, 2014 | 66.68 | 66.99 | 66.50 | 66.68 | 3,505,910 | +0.06(+0.10%) |
Mar 21, 2014 | 66.63 | 66.84 | 66.25 | 66.61 | 8,172,979 | +0.44(+0.66%) |
Mar 20, 2014 | 65.91 | 66.40 | 65.60 | 66.18 | 3,458,638 | +0.02(+0.04%) |
Mar 19, 2014 | 66.78 | 66.98 | 65.84 | 66.15 | 3,177,591 | -0.60(-0.89%) |
Mar 18, 2014 | 66.54 | 66.98 | 66.28 | 66.75 | 2,688,059 | +0.33(+0.49%) |
Mar 17, 2014 | 66.16 | 66.61 | 65.83 | 66.42 | 3,469,558 | +0.70(+1.06%) |
Mar 14, 2014 | 65.67 | 65.87 | 65.45 | 65.72 | 2,609,026 | +0.06(+0.08%) |
Mar 13, 2014 | 66.53 | 66.68 | 65.60 | 65.67 | 2,667,621 | -0.67(-1.01%) |
Mar 12, 2014 | 66.11 | 66.57 | 65.99 | 66.33 | 2,211,681 | -0.12(-0.18%) |
Mar 11, 2014 | 66.90 | 66.93 | 66.26 | 66.45 | 2,338,144 | -0.16(-0.24%) |
Mar 10, 2014 | 66.55 | 66.70 | 66.26 | 66.61 | 2,458,103 | -0.12(-0.18%) |
Mar 07, 2014 | 67.37 | 67.47 | 66.56 | 66.73 | 3,438,253 | -0.37(-0.56%) |
Mar 06, 2014 | 66.74 | 67.21 | 66.59 | 67.11 | 2,417,512 | +0.42(+0.63%) |
Mar 05, 2014 | 66.43 | 66.71 | 66.09 | 66.68 | 3,255,999 | +0.21(+0.31%) |
Mar 04, 2014 | 66.52 | 66.78 | 66.24 | 66.48 | 2,359,546 | +0.73(+1.12%) |
Mar 03, 2014 | 65.96 | 66.25 | 65.29 | 65.74 | 2,187,050 | -0.52(-0.79%) |
Feb 28, 2014 | 66.17 | 66.55 | 65.99 | 66.27 | 2,893,537 | -0.01(-0.01%) |
Feb 27, 2014 | 65.82 | 66.28 | 65.68 | 66.27 | 2,005,243 | +0.33(+0.50%) |
Feb 26, 2014 | 65.92 | 66.15 | 65.61 | 65.94 | 2,729,136 | +0.07(+0.11%) |
Feb 25, 2014 | 65.85 | 65.95 | 65.25 | 65.87 | 3,393,168 | -0.08(-0.12%) |
Feb 24, 2014 | 66.39 | 66.70 | 65.92 | 65.95 | 2,732,309 | -0.28(-0.42%) |
Feb 21, 2014 | 66.33 | 66.48 | 65.89 | 66.23 | 2,397,949 | -0.02(-0.02%) |
Feb 20, 2014 | 66.53 | 66.68 | 65.89 | 66.24 | 2,633,662 | -0.16(-0.24%) |
Feb 19, 2014 | 66.61 | 67.32 | 66.38 | 66.40 | 3,942,231 | -0.28(-0.43%) |
Feb 18, 2014 | 66.45 | 67.02 | 66.45 | 66.68 | 3,202,862 | +0.28(+0.42%) |
Feb 14, 2014 | 65.24 | 66.41 | 66.41 | 66.41 | 2,594,707 | +0.90(+1.38%) |
Feb 13, 2014 | 64.71 | 65.52 | 64.46 | 65.51 | 3,353,735 | +0.49(+0.75%) |
Feb 12, 2014 | 65.41 | 65.68 | 64.72 | 65.02 | 4,722,913 | -0.75(-1.14%) |
Feb 11, 2014 | 65.13 | 66.07 | 64.98 | 65.77 | 3,928,692 | +0.68(+1.04%) |
Feb 10, 2014 | 64.28 | 65.16 | 63.74 | 65.09 | 5,446,743 | +1.16(+1.82%) |
Feb 07, 2014 | 64.17 | 64.17 | 63.41 | 63.93 | 3,216,990 | +0.15(+0.24%) |
Feb 06, 2014 | 63.74 | 63.81 | 63.19 | 63.78 | 3,234,389 | +0.20(+0.31%) |
Feb 05, 2014 | 63.29 | 63.97 | 63.25 | 63.58 | 2,962,538 | +0.07(+0.11%) |
Feb 04, 2014 | 63.68 | 63.73 | 63.14 | 63.51 | 3,325,672 | +0.07(+0.11%) |